Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Muda Holdings Berhad (3883.KL)

1.0500
0.0000
(0.00%)
As of May 5 at 3:37:07 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.05001.05001.05001.05001.0500-
May 5, 20251.05001.05001.05001.05001.05001,000
May 2, 20251.02001.02001.02001.02001.02005,000
Apr 30, 20251.01001.01001.00001.00001.000015,000
Apr 29, 20251.00001.00001.00001.00001.000014,000
Apr 28, 20251.00001.00001.00001.00001.00002,000
Apr 25, 20250.99000.99000.99000.99000.9900-
Apr 24, 20251.00001.00000.99000.99000.990010,000
Apr 23, 20251.00001.01001.00001.00001.000014,000
Apr 22, 20251.00001.00001.00001.00001.00009,600
Apr 21, 20251.00001.00001.00001.00001.0000100
Apr 18, 20251.00001.00001.00001.00001.0000-
Apr 17, 20251.00001.00001.00001.00001.0000-
Apr 16, 20251.00001.00001.00001.00001.0000-
Apr 15, 20251.00001.00001.00001.00001.000015,000
Apr 14, 20251.01001.02001.01001.02001.02005,500
Apr 11, 20250.98001.00000.98001.00001.000010,000
Apr 10, 20251.00001.00001.00001.00001.00005,000
Apr 9, 20250.98000.98000.98000.98000.98004,000
Apr 8, 20251.01001.01001.00001.00001.0000139,200
Apr 7, 20251.01001.01001.01001.01001.01005,000
Apr 4, 20251.02001.02001.02001.02001.0200-
Apr 3, 20251.02001.02001.02001.02001.02003,000
Apr 2, 20251.06001.06001.03001.03001.0300121,000
Mar 28, 20251.05001.05001.05001.05001.0500-
Mar 27, 20251.05001.05001.05001.05001.0500-
Mar 26, 20251.05001.05001.05001.05001.0500-
Mar 25, 20251.05001.05001.05001.05001.05006,000
Mar 24, 20251.02001.02001.02001.02001.0200-
Mar 21, 20251.02001.02001.02001.02001.020050,200
Mar 20, 20251.05001.05001.05001.05001.050017,000
Mar 19, 20251.05001.05001.05001.05001.0500-
Mar 17, 20251.05001.06001.05001.05001.050027,400
Mar 14, 20251.05001.06001.05001.06001.0600108,000
Mar 13, 20251.00001.00001.00001.00001.000021,000
Mar 12, 20251.05001.05001.05001.05001.0500-
Mar 11, 20251.00001.05001.00001.05001.0500115,900
Mar 10, 20251.00001.00001.00001.00001.0000-
Mar 7, 20251.00001.04001.00001.00001.000018,200
Mar 6, 20251.02001.02001.00001.00001.000065,200
Mar 5, 20251.01001.03001.01001.02001.020031,000
Mar 4, 20251.01001.04001.01001.02001.020025,600
Mar 3, 20251.01001.03001.01001.03001.030022,400
Feb 28, 20251.03001.03001.01001.03001.030065,000
Feb 27, 20251.03001.04001.02001.02001.020079,500
Feb 26, 20251.04001.07001.04001.04001.040040,000
Feb 25, 20251.05001.05001.04001.04001.04004,000
Feb 24, 20251.04001.07001.04001.07001.07001,100
Feb 21, 20251.04001.04001.04001.04001.0400500
Feb 20, 20251.07001.07001.07001.07001.0700-
Feb 19, 20251.04001.07001.04001.07001.07004,100
Feb 18, 20251.03001.03001.03001.03001.0300-
Feb 17, 20251.04001.04001.03001.03001.030020,200
Feb 14, 20251.06001.06001.06001.06001.0600-
Feb 13, 20251.06001.06001.05001.06001.060010,500
Feb 12, 20251.03001.03001.03001.03001.0300-
Feb 10, 20251.05001.05001.03001.03001.030017,500
Feb 7, 20251.04001.04001.03001.03001.030017,300
Feb 6, 20251.04001.05001.03001.03001.030013,700
Feb 5, 20251.03001.03001.03001.03001.0300-
Feb 4, 20251.03001.03001.03001.03001.0300-
Feb 3, 20251.03001.03001.03001.03001.03003,000
Jan 31, 20251.03001.03001.03001.03001.0300-
Jan 28, 20251.03001.03001.03001.03001.03004,000
Jan 27, 20251.07001.07001.07001.07001.0700100
Jan 24, 20251.07001.07001.05001.07001.070061,000
Jan 23, 20251.07001.08001.04001.08001.080015,300
Jan 22, 20251.08001.08001.07001.07001.070018,600
Jan 21, 20251.08001.08001.08001.08001.0800-
Jan 20, 20251.08001.08001.08001.08001.08005,800
Jan 17, 20251.09001.09001.09001.09001.090010,000
Jan 16, 20251.10001.10001.09001.09001.090020,000
Jan 15, 20251.10001.10001.09001.09001.090027,500
Jan 14, 20251.12001.12001.12001.12001.120020,000
Jan 13, 20251.08001.11001.08001.09001.090012,000
Jan 10, 20251.11001.13001.11001.13001.130010,000
Jan 9, 20251.11001.11001.11001.11001.1100-
Jan 8, 20251.10001.11001.10001.11001.11001,000
Jan 7, 20251.11001.11001.11001.11001.110040,000
Jan 6, 20251.10001.10001.10001.10001.100018,000
Jan 3, 20251.12001.12001.12001.12001.1200-
Jan 2, 20251.12001.12001.12001.12001.1200-
Dec 31, 20241.12001.12001.12001.12001.120062,500
Dec 30, 20241.10001.13001.10001.12001.120070,900
Dec 27, 20241.07001.14001.07001.10001.100041,700
Dec 26, 20241.16001.16001.16001.16001.160010,000
Dec 24, 20241.14001.14001.14001.14001.1400-
Dec 23, 20241.14001.14001.14001.14001.1400-
Dec 20, 20241.14001.14001.14001.14001.1400-
Dec 19, 20241.15001.15001.13001.14001.140019,700
Dec 18, 20241.16001.16001.16001.16001.160017,000
Dec 17, 20241.13001.13001.13001.13001.130010,000
Dec 16, 20241.13001.13001.13001.13001.13001,800
Dec 13, 20241.16001.16001.16001.16001.1600-
Dec 12, 20241.16001.16001.16001.16001.1600-
Dec 11, 20241.16001.16001.16001.16001.1600100
Dec 10, 20241.16001.16001.16001.16001.160019,000
Dec 9, 20241.16001.16001.16001.16001.16005,000
Dec 6, 20241.15001.16001.15001.16001.160025,700
Dec 5, 20241.15001.15001.13001.15001.150049,000
Dec 4, 20241.17001.17001.15001.15001.150012,300
Dec 3, 20241.15001.15001.15001.15001.150015,700
Dec 2, 20241.16001.16001.15001.15001.150020,600
Nov 29, 20241.16001.16001.16001.16001.160057,700
Nov 28, 20241.15001.17001.15001.17001.170050,100
Nov 27, 20241.20001.20001.20001.20001.2000-
Nov 26, 20241.20001.20001.20001.20001.2000-
Nov 25, 20241.20001.20001.20001.20001.20004,500
Nov 22, 20241.18001.18001.18001.18001.1800-
Nov 21, 20241.18001.18001.18001.18001.18002,500
Nov 20, 20241.18001.19001.18001.18001.180018,500
Nov 19, 20241.18001.18001.18001.18001.180015,000
Nov 18, 20241.20001.20001.20001.20001.200012,300
Nov 15, 20241.20001.20001.20001.20001.2000-
Nov 14, 20241.19001.20001.19001.20001.20004,700
Nov 13, 20241.20001.20001.18001.18001.180010,400
Nov 12, 20241.20001.20001.20001.20001.200015,000
Nov 11, 20241.20001.20001.20001.20001.20001,000
Nov 8, 20241.19001.19001.19001.19001.1900-
Nov 7, 20241.19001.19001.19001.19001.1900-
Nov 6, 20241.19001.19001.19001.19001.19001,000
Nov 5, 20241.19001.19001.19001.19001.1900-
Nov 4, 20241.23001.23001.18001.19001.19009,000
Nov 1, 20241.18001.18001.18001.18001.1800-
Oct 30, 20241.18001.18001.18001.18001.18003,000
Oct 29, 20241.18001.18001.18001.18001.1800-
Oct 28, 20241.18001.18001.18001.18001.18001,500
Oct 25, 20241.20001.22001.20001.22001.220034,500
Oct 24, 20241.20001.20001.20001.20001.20005,000
Oct 23, 20241.19001.19001.19001.19001.19005,600
Oct 22, 20241.18001.19001.18001.19001.19005,500
Oct 21, 20241.18001.18001.18001.18001.18005,600
Oct 18, 20241.19001.22001.19001.22001.220016,000
Oct 17, 20241.20001.20001.19001.19001.190012,400
Oct 16, 20241.20001.23001.20001.20001.200013,900
Oct 15, 20241.22001.22001.20001.21001.210035,000
Oct 14, 20241.22001.23001.18001.22001.220048,700
Oct 11, 20241.22001.22001.22001.22001.22007,700
Oct 10, 20241.22001.22001.22001.22001.220011,000
Oct 9, 20241.22001.22001.22001.22001.2200-
Oct 8, 20241.22001.22001.22001.22001.2200-
Oct 7, 20241.24001.24001.22001.22001.220070,000
Oct 4, 20241.25001.25001.25001.25001.25004,000
Oct 3, 20241.25001.25001.25001.25001.25004,000
Oct 2, 20241.28001.28001.28001.28001.2800-
Oct 1, 20241.28001.28001.28001.28001.280010,000
Sep 30, 20241.23001.27001.23001.27001.27003,300
Sep 27, 20241.26001.26001.22001.22001.220010,900
Sep 26, 20241.22001.22001.22001.22001.2200-
Sep 25, 20241.24001.24001.22001.22001.220068,700
Sep 24, 20241.27001.27001.25001.25001.250081,700
Sep 23, 20241.27001.27001.27001.27001.270057,100
Sep 20, 20241.27001.28001.27001.27001.2700114,200
Sep 19, 20241.26001.27001.25001.27001.270017,000
Sep 18, 20241.26001.27001.26001.27001.27002,000
Sep 17, 20241.26001.26001.26001.26001.26006,600
Sep 13, 20241.26001.26001.25001.26001.260013,000
Sep 12, 20241.26001.26001.26001.26001.26001,000
Sep 11, 20241.27001.27001.27001.27001.2700-
Sep 10, 20241.27001.27001.27001.27001.27005,200
Sep 9, 20241.27001.27001.27001.27001.2700-
Sep 6, 20241.28001.28001.27001.27001.270025,700
Sep 5, 20241.30001.30001.30001.30001.3000-
Sep 4, 20241.28001.30001.28001.30001.300022,000
Sep 3, 20241.30001.30001.30001.30001.300013,900
Sep 2, 20241.31001.37001.31001.37001.370010,000
Aug 30, 20241.28001.28001.28001.28001.28002,000
Aug 29, 20241.32001.32001.32001.32001.3200-
Aug 28, 20241.32001.32001.32001.32001.3200-
Aug 27, 20241.27001.32001.27001.32001.32007,000
Aug 26, 20241.30001.30001.30001.30001.30001,500
Aug 23, 20241.30001.30001.28001.28001.28006,500
Aug 22, 20241.30001.30001.30001.30001.300015,000
Aug 21, 20241.28001.28001.28001.28001.280010,000
Aug 20, 20241.35001.35001.35001.35001.3500-
Aug 19, 20241.35001.35001.35001.35001.3500-
Aug 16, 20241.33001.35001.30001.35001.35008,500
Aug 15, 20241.33001.33001.32001.33001.330018,000
Aug 14, 20241.37001.37001.35001.35001.350055,500
Aug 13, 20241.35001.35001.35001.35001.350013,000
Aug 12, 20241.34001.35001.34001.35001.350014,000
Aug 9, 20241.31001.34001.31001.34001.340013,000
Aug 8, 20241.29001.32001.29001.29001.2900281,500
Aug 7, 20241.29001.29001.29001.29001.290010,400
Aug 6, 20241.25001.31001.25001.30001.300038,500
Aug 5, 20241.34001.39001.29001.30001.3000161,400
Aug 2, 20241.41001.41001.40001.40001.400046,100
Aug 1, 20241.42001.42001.42001.42001.420036,600
Jul 31, 20241.42001.42001.42001.42001.420015,700
Jul 30, 20241.46001.46001.42001.43001.430031,500
Jul 29, 20241.47001.47001.47001.47001.4700-
Jul 26, 20241.43001.47001.41001.47001.470028,800
Jul 25, 20241.43001.43001.43001.43001.430012,500
Jul 24, 20241.47001.47001.43001.43001.430037,000
Jul 23, 20241.43001.43001.43001.43001.43002,000
Jul 22, 20241.47001.47001.47001.47001.4700-
Jul 19, 20241.42001.47001.42001.47001.47005,100
Jul 18, 20241.43001.45001.43001.45001.450033,600
Jul 17, 20241.41001.44001.40001.43001.430030,600
Jul 16, 20241.44001.44001.42001.42001.420022,000
Jul 15, 20241.44001.44001.44001.44001.4400-
Jul 12, 20241.47001.47001.44001.44001.440015,200
Jul 11, 20241.48001.48001.48001.48001.4800-
Jul 10, 20241.42001.48001.42001.48001.48003,700
Jul 9, 20241.48001.48001.48001.48001.4800300
Jul 5, 20241.43001.47001.43001.47001.47004,700
Jul 4, 20241.43001.44001.43001.43001.430018,000
Jul 3, 20241.46001.46001.44001.44001.440017,200
Jul 2, 20241.46001.46001.44001.44001.440038,600
Jul 1, 20241.46001.46001.44001.44001.440015,900
Jun 28, 2024 0.03 Dividend
Jun 28, 20241.46001.48001.45001.46001.460049,200
Jun 27, 20241.49001.49001.47001.48001.450028,500
Jun 26, 20241.45001.49001.45001.49001.459853,000
Jun 25, 20241.46001.46001.46001.46001.43044,000
Jun 24, 20241.46001.50001.46001.50001.469617,500
Jun 21, 20241.45001.45001.45001.45001.42061,500
Jun 20, 20241.46001.46001.46001.46001.4304-
Jun 19, 20241.46001.46001.45001.46001.430420,600
Jun 18, 20241.47001.47001.46001.46001.430435,000
Jun 14, 20241.50001.50001.46001.46001.430435,000
Jun 13, 20241.49001.51001.48001.48001.450081,500
Jun 12, 20241.47001.52001.47001.52001.4892103,900
Jun 11, 20241.46001.47001.46001.46001.430439,000
Jun 10, 20241.48001.48001.45001.48001.450054,500
Jun 7, 20241.48001.48001.48001.48001.4500-
Jun 6, 20241.46001.48001.46001.48001.450024,700
Jun 5, 20241.45001.47001.45001.46001.43044,400
Jun 4, 20241.45001.46001.45001.45001.420638,400
May 31, 20241.46001.48001.46001.48001.45008,500
May 30, 20241.50001.50001.48001.48001.450090,800
May 29, 20241.52001.55001.51001.51001.479429,900
May 28, 20241.56001.58001.50001.52001.489291,000
May 27, 20241.56001.59001.56001.56001.528423,000
May 24, 20241.56001.56001.56001.56001.52845,000
May 23, 20241.56001.59001.55001.56001.528428,400
May 21, 20241.58001.58001.56001.58001.548028,900
May 20, 20241.58001.60001.57001.59001.5578140,200
May 17, 20241.55001.60001.55001.57001.538278,800
May 16, 20241.56001.60001.56001.60001.56764,100
May 15, 20241.56001.57001.53001.53001.499023,500
May 14, 20241.59001.59001.52001.57001.5382142,600
May 13, 20241.59001.60001.59001.59001.557878,300
May 10, 20241.55001.59001.55001.59001.5578192,700
May 9, 20241.52001.56001.50001.54001.5088305,700
May 8, 20241.50001.52001.49001.52001.4892205,100
May 7, 20241.45001.45001.45001.45001.420616,800
Waiting for permission
Allow microphone access to enable voice search

Try again.