U.S. markets open in 3 hours 2 minutes

Muda Holdings Berhad (3883.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.7500-0.0100 (-0.36%)
At close: 4:59PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 09, 20212.75002.76002.70002.75002.7500590,700
Mar 08, 20212.82002.85002.69002.76002.76001,228,800
Mar 05, 20212.95002.95002.77002.77002.77001,320,700
Mar 04, 20213.00003.01002.85002.95002.9500756,300
Mar 03, 20213.00003.00002.75002.99002.99001,229,600
Mar 02, 20213.31003.37002.98003.00003.00001,777,200
Mar 01, 20213.56003.56003.25003.31003.31001,355,900
Feb 26, 20213.71003.80003.52003.56003.5600997,000
Feb 25, 20213.74003.80003.70003.71003.7100284,400
Feb 24, 20213.81003.83003.65003.70003.7000616,700
Feb 23, 20213.45003.81003.44003.80003.80001,480,000
Feb 22, 20213.54003.62003.45003.45003.4500652,700
Feb 19, 20213.68003.68003.51003.54003.5400656,700
Feb 18, 20213.56003.68003.52003.68003.6800436,000
Feb 17, 20213.72003.75003.60003.60003.6000499,100
Feb 16, 20213.56003.74003.56003.70003.70001,426,100
Feb 15, 20213.40003.52003.36003.52003.5200922,000
Feb 11, 20213.32003.47003.32003.38003.3800222,500
Feb 10, 20213.28003.41003.26003.32003.3200631,800
Feb 09, 20213.24003.31003.23003.26003.2600810,200
Feb 08, 20213.30003.33003.23003.26003.2600436,200
Feb 05, 20213.24003.32003.22003.27003.2700419,900
Feb 04, 20213.20003.32003.20003.24003.2400519,200
Feb 03, 20213.27003.27003.18003.21003.2100637,100
Feb 02, 20213.28003.33003.17003.19003.1900539,000
Jan 29, 20213.45003.46003.27003.33003.33001,116,600
Jan 27, 20213.13003.57003.13003.43003.43002,947,000
Jan 26, 20213.15003.22003.12003.18003.1800587,200
Jan 25, 20213.29003.29003.09003.16003.16002,073,100
Jan 22, 20213.28003.37003.22003.31003.31001,006,100
Jan 21, 20213.41003.42003.26003.30003.30001,207,800
Jan 20, 20213.38003.45003.34003.41003.4100911,700
Jan 19, 20213.27003.60003.21003.38003.38002,985,900
Jan 18, 20213.25003.29003.17003.27003.2700910,900
Jan 15, 20213.35003.40003.24003.25003.25001,178,800
Jan 14, 20213.26003.35003.15003.32003.32002,662,700
Jan 13, 20213.13003.32002.95003.26003.26006,580,200
Jan 12, 20212.72003.08002.67003.08003.08003,409,200
Jan 11, 20212.67002.77002.64002.74002.74001,202,300
Jan 08, 20212.78002.85002.64002.70002.70001,759,700
Jan 07, 20212.84002.87002.71002.79002.79001,211,600
Jan 06, 20212.80002.90002.76002.84002.84001,480,600
Jan 05, 20212.75002.93002.70002.78002.78003,425,700
Jan 04, 20212.80002.81002.64002.74002.7400669,200
Dec 31, 20202.75002.86002.71002.78002.78001,994,100
Dec 30, 20202.72002.74002.68002.70002.7000228,300
Dec 29, 20202.75002.75002.66002.72002.7200551,100
Dec 28, 20202.76002.82002.70002.75002.7500883,300
Dec 24, 20202.63002.84002.63002.74002.74001,636,200
Dec 23, 20202.58002.63002.54002.62002.6200557,100
Dec 22, 20202.70002.70002.49002.60002.60001,547,000
Dec 21, 20202.68002.74002.60002.70002.7000965,600
Dec 18, 20202.75002.76002.68002.68002.68001,427,000
Dec 17, 20202.78002.80002.70002.75002.75001,184,700
Dec 16, 20202.77002.85002.54002.77002.77003,208,500
Dec 15, 20202.58002.80002.57002.75002.75002,854,400
Dec 14, 20202.65002.70002.57002.59002.59001,271,400
Dec 11, 20202.68002.72002.59002.62002.62002,705,000
Dec 10, 20202.70002.74002.65002.67002.67001,646,200
Dec 09, 20202.67002.76002.51002.67002.67004,066,600
Dec 08, 20202.86003.02002.59002.68002.680011,337,300
Dec 07, 20202.32002.78002.32002.78002.780010,158,200
Dec 04, 20202.18002.28002.16002.28002.28005,595,000
Dec 03, 20202.12002.18002.10002.16002.16002,419,300
Dec 02, 20202.11002.15002.07002.08002.0800853,000
Dec 01, 20202.12002.15002.07002.10002.10001,565,900
Nov 30, 20201.96002.15001.93002.09002.09004,842,400
Nov 27, 20202.02002.04001.93001.95001.95003,193,500
Nov 26, 20201.88001.93001.85001.90001.90001,125,100
Nov 25, 20201.90001.94001.85001.87001.87001,643,400
Nov 24, 20201.76001.94001.74001.91001.91002,381,500
Nov 23, 20201.79001.79001.76001.76001.760091,500
Nov 20, 20201.74001.82001.74001.78001.7800761,100
Nov 19, 20201.74001.74001.71001.72001.7200170,600
Nov 18, 20201.72001.74001.71001.74001.7400110,100
Nov 17, 20201.74001.75001.71001.75001.7500165,300
Nov 16, 20201.71001.76001.71001.74001.7400115,400
Nov 13, 20201.76001.76001.72001.74001.7400137,900
Nov 12, 20201.73001.77001.72001.76001.7600271,900
Nov 11, 20201.71001.72001.70001.72001.720066,300
Nov 10, 20201.73001.74001.71001.71001.710097,100
Nov 09, 20201.67001.72001.67001.71001.7100344,400
Nov 06, 20201.69001.70001.67001.67001.6700111,700
Nov 05, 20201.64001.70001.64001.69001.690095,000
Nov 04, 20201.61001.68001.61001.67001.6700113,200
Nov 03, 20201.61001.64001.60001.61001.6100129,300
Nov 02, 20201.59001.59001.55001.59001.5900282,700
Oct 30, 20201.62001.62001.58001.61001.6100219,900
Oct 28, 20201.68001.68001.68001.68001.68003,000
Oct 27, 20201.60001.69001.60001.68001.6800128,700
Oct 26, 20201.70001.70001.61001.64001.6400206,700
Oct 23, 20201.70001.71001.63001.65001.6500264,200
Oct 22, 20201.72001.72001.67001.70001.7000318,700
Oct 21, 20201.78001.79001.70001.73001.7300309,000
Oct 20, 20201.83001.85001.77001.77001.7700860,500
Oct 19, 20201.74001.81001.74001.79001.79001,109,300
Oct 16, 20201.72001.72001.70001.72001.720080,700
Oct 15, 20201.68001.72001.68001.70001.7000164,000
Oct 14, 20201.68001.75001.68001.68001.6800304,300
Oct 13, 20201.74001.74001.67001.70001.7000269,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...