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

Kuala Lumpur - Delayed Quote MYR

Multi-Usage Holdings Berhad (9539.KL)

Compare

0.3850

0.0000

(0.00%)

At close: February 17 at 11:52:59 AM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 20, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 19, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 18, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Feb 17, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	5,000
Feb 14, 2025	0.3900	0.4150	0.3900	0.4150	0.4150	3,100
Feb 13, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 12, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	6,000
Feb 10, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
Feb 7, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	9,000
Feb 6, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Feb 5, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	400
Feb 4, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Feb 3, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jan 31, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jan 28, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jan 27, 2025	0.4500	0.4500	0.4150	0.4150	0.4150	200
Jan 24, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 23, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Jan 22, 2025	0.3850	0.4000	0.3850	0.4000	0.4000	1,300
Jan 21, 2025	0.3800	0.3900	0.3800	0.3900	0.3900	54,000
Jan 20, 2025	0.3850	0.3850	0.3800	0.3800	0.3800	11,000
Jan 17, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 16, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 15, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
Jan 14, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 13, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 10, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 9, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 8, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	100
Jan 7, 2025	0.4250	0.4250	0.4200	0.4200	0.4200	6,100
Jan 6, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 3, 2025	0.3900	0.4200	0.3850	0.4200	0.4200	10,100
Jan 2, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 31, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	13,000
Dec 30, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 27, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	1,000
Dec 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	4,000
Dec 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 20, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	72,900
Dec 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	10,000
Dec 16, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	15,000
Dec 13, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 12, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	3,000
Dec 11, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	13,000
Dec 10, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 9, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	400
Dec 6, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	25,000
Dec 5, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	74,000
Dec 4, 2024	0.3850	0.4000	0.3850	0.4000	0.4000	12,800
Dec 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Nov 26, 2024	0.3950	0.3950	0.3900	0.3900	0.3900	8,800
Nov 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,200
Nov 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,800
Nov 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Nov 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 15, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Nov 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 8, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	14,000
Nov 7, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 5, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 4, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	2,000
Nov 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Oct 29, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Oct 28, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Oct 25, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Oct 24, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	4,200
Oct 23, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,800
Oct 22, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Oct 21, 2024	0.4250	0.4250	0.4000	0.4250	0.4250	229,000
Oct 18, 2024	0.4300	0.4350	0.4300	0.4350	0.4350	31,100
Oct 17, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	165,000
Oct 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	15,000
Oct 14, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	49,000
Oct 11, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	35,200
Oct 10, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 9, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Oct 8, 2024	0.4300	0.4300	0.4250	0.4300	0.4300	128,000
Oct 7, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	77,000
Oct 4, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,100
Oct 3, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	60,000
Oct 2, 2024	0.4150	0.4300	0.4150	0.4250	0.4250	240,900
Oct 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Sep 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	19,700
Sep 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	15,000
Sep 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Sep 20, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Sep 19, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	40,000
Sep 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 17, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	9,200
Sep 13, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	19,000
Sep 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
Sep 11, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	10,000
Sep 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 9, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	34,000
Sep 6, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Sep 5, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	6,000
Sep 4, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Sep 3, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Sep 2, 2024	0.4350	0.4350	0.4250	0.4250	0.4250	35,700
Aug 30, 2024	0.4300	0.4500	0.4200	0.4250	0.4250	108,900
Aug 29, 2024	0.3950	0.4000	0.3900	0.4000	0.4000	43,700
Aug 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,900
Aug 21, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Aug 20, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	3,000
Aug 19, 2024	0.3950	0.4050	0.3900	0.3900	0.3900	19,100
Aug 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 15, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	100
Aug 14, 2024	0.4000	0.4150	0.4000	0.4150	0.4150	33,100
Aug 13, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Aug 12, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Aug 9, 2024	0.4000	0.4100	0.3900	0.3950	0.3950	190,000
Aug 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	9,500
Aug 7, 2024	0.4100	0.4600	0.3650	0.4550	0.4550	160,500
Aug 6, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 5, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	97,700
Aug 2, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	21,000
Aug 1, 2024	0.4300	0.4350	0.4300	0.4350	0.4350	2,200
Jul 31, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	36,500
Jul 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	114,500
Jul 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	84,000
Jul 26, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	7,300
Jul 25, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	14,000
Jul 24, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	22,000
Jul 23, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jul 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	6,000
Jul 19, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jul 18, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jul 17, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	18,600
Jul 16, 2024	0.4300	0.4300	0.4250	0.4300	0.4300	24,600
Jul 15, 2024	0.4250	0.4250	0.4200	0.4250	0.4250	118,000
Jul 12, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	6,100
Jul 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 9, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 5, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jul 4, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	500
Jul 3, 2024	0.4250	0.4300	0.4200	0.4300	0.4300	32,800
Jul 2, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	12,200
Jul 1, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	800
Jun 28, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 27, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 25, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 24, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
Jun 21, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	137,500
Jun 20, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Jun 19, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Jun 18, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	4,000
Jun 14, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	54,800
Jun 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
Jun 12, 2024	0.4550	0.4550	0.4500	0.4550	0.4550	20,000
Jun 11, 2024	0.4400	0.4700	0.4400	0.4600	0.4600	304,600
Jun 10, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	13,000
Jun 7, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	70,000
Jun 6, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 5, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 4, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	10,700
May 31, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	9,400
May 30, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	23,100
May 29, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	22,000
May 28, 2024	0.4550	0.4800	0.4400	0.4400	0.4400	172,000
May 27, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
May 24, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
May 23, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
May 21, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	5,000
May 20, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	10,000
May 17, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	13,400
May 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	30,000
May 14, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
May 13, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
May 10, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	4,000
May 9, 2024	0.4400	0.4550	0.4400	0.4550	0.4550	48,000
May 8, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	15,000
May 7, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,000
May 6, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
May 3, 2024	0.4500	0.4650	0.4500	0.4550	0.4550	120,800
May 2, 2024	0.4500	0.4950	0.4500	0.4950	0.4950	22,000
Apr 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 26, 2024	0.4350	0.4600	0.4300	0.4600	0.4600	71,100
Apr 25, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	14,800
Apr 24, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 23, 2024	0.4300	0.4400	0.4100	0.4350	0.4350	58,000
Apr 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	15,000
Apr 19, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	36,000
Apr 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	9,800
Apr 17, 2024	0.4350	0.4750	0.4350	0.4700	0.4700	99,600
Apr 16, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Apr 15, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Apr 12, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	7,000
Apr 9, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	7,000
Apr 8, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	121,800
Apr 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Apr 4, 2024	0.4150	0.4600	0.4150	0.4600	0.4600	18,200
Apr 3, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Apr 2, 2024	0.4600	0.4600	0.4550	0.4550	0.4550	15,000
Apr 1, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	20,000
Mar 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Mar 27, 2024	0.4650	0.4650	0.4500	0.4500	0.4500	9,100
Mar 26, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	189,000
Mar 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,000
Mar 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	19,700
Mar 20, 2024	0.4900	0.4900	0.4500	0.4800	0.4800	35,000
Mar 19, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	2,500
Mar 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,800
Mar 15, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 14, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	3,000
Mar 13, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Mar 12, 2024	0.4950	0.4950	0.4850	0.4850	0.4850	20,800
Mar 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Mar 7, 2024	0.5500	0.5500	0.5000	0.5000	0.5000	9,900
Mar 6, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	20,000
Mar 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Mar 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,800
Mar 1, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	25,000
Feb 29, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	53,200
Feb 28, 2024	0.5100	0.5100	0.5000	0.5050	0.5050	51,300
Feb 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 26, 2024	0.5050	0.5150	0.5000	0.5000	0.5000	54,000
Feb 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 22, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	31,000
Feb 21, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	12,000

6815.KL Eupe Corporation Berhad

0.9600

0.00%

7617.KL Magna Prima Berhad

0.6000

0.00%

3743.KL Sunsuria Berhad

0.4500

+1.12%

4022.KL Maxim Global Berhad

0.2800

-1.75%

5827.KL Oriental Interest Berhad

1.3000

-0.76%

1503.KL GuocoLand (Malaysia) Berhad

0.6450

-0.77%

0206.KL Gagasan Nadi Cergas Berhad

0.2800

0.00%

6912.KL Pasdec Holdings Berhad

0.2900

0.00%

0273.KL Vestland Berhad

0.5550

-1.77%

7382.KL Golden Land Berhad

0.2650

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Multi-Usage Holdings Berhad (9539.KL)

Related Tickers