Muda Holdings Bhd. (3883) Historical Prices

Time Period

Events

MY:3883 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.68	0.70	0.68	0.70	0.70	+3.70%	5,200	0.64
Nov 10, 2026	0.68	0.70	0.68	0.68	0.68	0.00%	0	0.00
Nov 09, 2026	0.68	0.70	0.68	0.68	0.68	0.00%	0	0.00
Nov 06, 2026	0.68	0.70	0.68	0.68	0.68	0.00%	0	0.00
Nov 05, 2026	0.68	0.70	0.68	0.68	0.68	0.00%	0	0.00
Nov 04, 2026	0.68	0.68	0.68	0.68	0.68	-3.57%	1,800	0.19
Nov 03, 2026	0.68	0.70	0.68	0.70	0.70	+4.48%	11,300	1.20
Nov 02, 2026	0.67	0.70	0.67	0.67	0.67	0.00%	0	0.00
Oct 30, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	3,000	0.31
Oct 29, 2026	0.70	0.70	0.67	0.70	0.70	0.00%	0	0.00
Oct 28, 2026	0.70	0.70	0.67	0.70	0.70	0.00%	0	0.00
Oct 27, 2026	0.68	0.70	0.68	0.70	0.70	+3.70%	16,900	1.80
Oct 26, 2026	0.68	0.70	0.68	0.68	0.68	0.00%	0	0.00
Oct 23, 2026	0.70	0.70	0.68	0.68	0.68	-4.26%	15,100	1.59
Oct 22, 2026	0.71	0.71	0.71	0.71	0.71	0.00%	23,000	2.52
Oct 21, 2026	0.71	0.71	0.71	0.71	0.71	+0.71%	5,000	0.54
Oct 20, 2026	0.70	0.74	0.70	0.70	0.70	0.00%	0	0.00
Oct 19, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	1,000	0.10
Oct 16, 2026	0.72	0.74	0.72	0.72	0.72	0.00%	0	0.00
Oct 15, 2026	0.72	0.74	0.72	0.72	0.72	0.00%	0	0.00
Oct 14, 2026	0.72	0.74	0.72	0.72	0.72	0.00%	0	0.00
Oct 13, 2026	0.72	0.74	0.72	0.72	0.72	0.00%	0	0.00
Oct 12, 2026	0.72	0.72	0.70	0.72	0.72	+0.70%	39,000	3.85
Oct 09, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	1,500	0.15
Oct 08, 2026	0.72	0.75	0.72	0.72	0.72	0.00%	0	0.00
Oct 07, 2026	0.72	0.73	0.72	0.72	0.72	0.00%	119,800	14.02
Oct 06, 2026	0.73	0.73	0.72	0.72	0.72	0.00%	14,700	1.56
Oct 05, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	29,500	3.28
Oct 02, 2026	0.77	0.77	0.71	0.75	0.75	-2.60%	20,700	2.39
Oct 01, 2026	0.77	0.79	0.77	0.77	0.77	0.00%	0	0.00
Sep 30, 2026	0.77	0.77	0.77	0.77	0.77	+0.65%	16,200	1.91
Sep 29, 2026	0.80	0.80	0.77	0.77	0.77	-4.38%	3,500	0.42
Sep 28, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	100	0.01
Sep 25, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	100	0.01
Sep 24, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	28,000	3.43
Sep 23, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	3,200	0.39
Sep 22, 2026	0.80	0.80	0.80	0.80	0.80	0.00%	100	0.01
Sep 21, 2026	0.80	0.80	0.77	0.80	0.80	0.00%	20,100	2.54
Sep 18, 2026	0.80	0.80	0.80	0.80	0.80	+5.26%	28,200	3.72
Sep 17, 2026	0.80	0.80	0.76	0.76	0.76	-3.80%	11,000	1.48
Sep 16, 2026	0.79	0.80	0.76	0.79	0.79	0.00%	0	0.00
Sep 15, 2026	0.79	0.80	0.76	0.79	0.79	0.00%	0	0.00
Sep 14, 2026	0.79	0.80	0.76	0.79	0.79	0.00%	0	0.00
Sep 11, 2026	0.78	0.79	0.77	0.79	0.79	+0.64%	17,200	2.18
Sep 10, 2026	0.79	0.81	0.76	0.79	0.79	0.00%	0	0.00
Sep 09, 2026	0.79	0.79	0.79	0.79	0.79	+3.97%	10,000	1.12
Sep 08, 2026	0.76	0.82	0.76	0.76	0.76	0.00%	0	0.00
Sep 07, 2026	0.76	0.82	0.76	0.76	0.76	0.00%	0	0.00
Sep 04, 2026	0.76	0.76	0.76	0.76	0.76	+0.67%	2,000	0.19
Sep 03, 2026	0.75	0.75	0.75	0.75	0.75	0.00%	8,000	0.77

Muda Holdings Bhd. historical prices

Muda Holdings Bhd. (3883) Historical Prices

Become an Expert with TipRanks Premium