Kuala Lumpur - Delayed Quote MYR

Multi-Usage Holdings Berhad (9539.KL)

Compare
0.3900 0.0000 (0.00%)
At close: November 4 at 4:31 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
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
Feb 20, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 19, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 24,000
Feb 16, 2024 0.4900 0.5000 0.4850 0.5000 0.5000 72,000
Feb 15, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 14, 2024 0.5050 0.5050 0.5000 0.5000 0.5000 14,900
Feb 13, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Feb 9, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 5,100
Feb 8, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Feb 7, 2024 0.4800 0.6000 0.4800 0.5100 0.5100 66,200
Feb 6, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Feb 5, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Feb 2, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jan 31, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 30,000
Jan 30, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 1,300
Jan 29, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 21,800
Jan 26, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 15,000
Jan 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 25,000
Jan 23, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 11,000
Jan 22, 2024 0.5100 0.5100 0.5050 0.5050 0.5050 20,000
Jan 19, 2024 0.5200 0.5200 0.5050 0.5050 0.5050 22,000
Jan 18, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jan 17, 2024 0.5200 0.5200 0.5150 0.5200 0.5200 19,000
Jan 16, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Jan 15, 2024 0.5950 0.5950 0.5150 0.5150 0.5150 600
Jan 12, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 20,000
Jan 11, 2024 0.5950 0.5950 0.5300 0.5300 0.5300 2,800
Jan 10, 2024 0.5850 0.5850 0.5200 0.5300 0.5300 24,300
Jan 9, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 -
Jan 8, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 5,200
Jan 5, 2024 0.5250 0.5450 0.5200 0.5200 0.5200 12,400
Jan 4, 2024 0.5350 0.5800 0.5300 0.5800 0.5800 46,100
Jan 3, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jan 2, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Dec 29, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 5,000
Dec 28, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 27, 2023 0.5450 0.5500 0.5450 0.5500 0.5500 1,900
Dec 26, 2023 0.5450 0.5450 0.5450 0.5450 0.5450 -
Dec 22, 2023 0.5100 0.5450 0.5100 0.5450 0.5450 23,100
Dec 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 20, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 19, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 18, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 15, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 14, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 13, 2023 0.5300 0.5850 0.5300 0.5500 0.5500 6,600
Dec 12, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Dec 11, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Dec 8, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 100
Dec 7, 2023 0.5600 0.5600 0.5500 0.5550 0.5550 30,700
Dec 6, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Dec 5, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Dec 4, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Dec 1, 2023 0.5900 0.5900 0.5700 0.5700 0.5700 30,000
Nov 30, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Nov 29, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Nov 28, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 24,500
Nov 27, 2023 0.5500 0.5750 0.5500 0.5750 0.5750 5,100
Nov 24, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 10,000
Nov 23, 2023 0.5750 0.5750 0.5650 0.5700 0.5700 30,700
Nov 22, 2023 0.5750 0.5750 0.5750 0.5750 0.5750 -
Nov 21, 2023 0.5700 0.5750 0.5700 0.5750 0.5750 7,400
Nov 20, 2023 0.5450 0.5700 0.5450 0.5700 0.5700 15,100
Nov 17, 2023 0.5450 0.5500 0.5450 0.5500 0.5500 4,000
Nov 16, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 13,000
Nov 15, 2023 0.5350 0.5650 0.5350 0.5600 0.5600 83,300
Nov 14, 2023 0.5400 0.5700 0.5400 0.5450 0.5450 32,600
Nov 10, 2023 0.5650 0.5850 0.5150 0.5700 0.5700 49,100
Nov 9, 2023 0.5350 0.6100 0.5350 0.5400 0.5400 570,400
Nov 8, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Nov 7, 2023 0.5100 0.5500 0.5100 0.5350 0.5350 96,300
Nov 6, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 2,000

Related Tickers