Bursa Malaysia · 3883 · stock

Muda Holdings Berhad (3883) stock price history

Every Bursa Malaysia trading session of Muda Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3883 data, free keyYear by year table

3883 adjusted close, 2000 to 2026

3883Muda Holdings Berhad
MYR 0.8000-5.9% over one year
20052010201520202025
MYR 3.39
All time high, 2021
MYR 0.9650
52 week high, MYR 0.7000 low
6,681
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

3883 key facts

  • Muda Holdings Berhad (3883) closed at MYR 0.8000 on Sep 28, 2026 on Bursa Malaysia.
  • 3883's all time high close is MYR 3.39, set on Feb 23, 2021; its all time low close is MYR 0.1567 on May 17, 2005.
  • 3883's 52 week range is MYR 0.7000 to MYR 0.9650.
  • 3883 returned -5.9% over the year to Sep 28, 2026 and -68.1% over five years.
  • Over ten years 3883 returned -44%, -5.7% a year compounded.
  • 3883's deepest drawdown was -84.9% from Aug 22, 2000 to May 17, 2005.
  • DataCedar holds 6,681 daily sessions of 3883 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

3883 price chart, 2000 to 2026

3883 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1594MYR 0.4153MYR 1.08MYR 2.82200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3883 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.2%
3 months-2.4%
6 months+11.9%
Year to date+6.7%
1 year-5.9%
3 years-40.4%
5 years-68.1%
10 years-44.1%
Since Jan 3, 2000+13.8%
Compound annual growth, 26.7 years+0.5%

3883 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.39 on Feb 23, 2021
All time low close
MYR 0.1567 on May 17, 2005
52 week high
MYR 0.9650 on Apr 24, 2026
52 week low
MYR 0.7000 on Mar 30, 2026
Deepest drawdown
-84.9% from Aug 22, 2000 to May 17, 2005, recovered Feb 14, 2014
Best single session
+30.0% on Feb 27, 2018
Worst single session
-43.7% on Nov 13, 2000
Volatility, 1 year annualised
46.8%
Sessions closing higher, 1 year
21%
Best calendar year
2020, +102%
Worst calendar year
2025, -34%

3883 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7200MYR 0.9650MYR 0.7000MYR 0.8000+11.1%1.9M186
2025MYR 1.10MYR 1.11MYR 0.7200MYR 0.7200-34.3%2.5M244
2024MYR 1.37MYR 1.53MYR 1.05MYR 1.10-20.1%6M247
2023MYR 1.77MYR 1.77MYR 1.26MYR 1.37-22.6%5.2M244
2022MYR 2.51MYR 2.55MYR 1.57MYR 1.77-29.4%7.7M243
2021MYR 2.50MYR 3.42MYR 2.28MYR 2.51+1.2%145.1M245
2020MYR 1.23MYR 2.70MYR 0.7288MYR 2.48+101.6%179M247
2019MYR 1.51MYR 1.88MYR 1.22MYR 1.23-19.2%79M246
2018MYR 1.11MYR 2.46MYR 0.9505MYR 1.52+37.3%368.6M244
2017MYR 1.19MYR 1.47MYR 1.07MYR 1.11-6.5%52.7M252
2016MYR 1.70MYR 2.10MYR 1.14MYR 1.19-31.6%30.1M250
2015MYR 1.02MYR 1.80MYR 0.8386MYR 1.73+69.4%80.7M246
2014MYR 0.7123MYR 1.95MYR 0.6968MYR 1.02+44.5%123M247
2013MYR 0.5470MYR 0.7548MYR 0.5172MYR 0.7084+29.5%22.9M246
2012MYR 0.6259MYR 0.8176MYR 0.3944MYR 0.5470-13.6%38.9M245
2011MYR 0.5967MYR 0.9406MYR 0.5265MYR 0.6331+6.1%152M244
2010MYR 0.5451MYR 0.6882MYR 0.5349MYR 0.5967+10.2%34.6M249
2009MYR 0.3996MYR 0.6166MYR 0.3341MYR 0.5417+33.4%47.3M248
2008MYR 0.2443MYR 0.5900MYR 0.2094MYR 0.4062+66.3%233.1M248
2007MYR 0.1967MYR 0.2845MYR 0.1876MYR 0.2443+26.1%94.8M249
2006MYR 0.1612MYR 0.2488MYR 0.1612MYR 0.1937+16.1%43.5M259
2005MYR 0.1939MYR 0.2072MYR 0.1514MYR 0.1668-14.0%45.7M247
2004MYR 0.2577MYR 0.3150MYR 0.1912MYR 0.1939-24.8%44M262
2003MYR 0.3123MYR 0.3358MYR 0.2406MYR 0.2577-17.5%18.2M261
2002MYR 0.3451MYR 0.4121MYR 0.3071MYR 0.3123-9.5%26.3M261
2001MYR 0.3526MYR 0.4451MYR 0.3001MYR 0.3451-2.1%20.3M261
2000MYR 0.6882MYR 1.07MYR 0.3301MYR 0.3526n/a48.7M260

3883 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.8000-1.2%
August 2026MYR 0.8100-1.8%
July 2026MYR 0.8250+1.2%
June 2026MYR 0.8150-5.2%
May 2026MYR 0.8600-9.5%
April 2026MYR 0.9500+35.7%
March 2026MYR 0.7000-12.5%
February 2026MYR 0.8000+3.2%
January 2026MYR 0.7750+7.6%
December 2025MYR 0.7200-18.2%
November 2025MYR 0.8800+6.0%
October 2025MYR 0.8300-7.8%

About the 3883 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3883/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3794 Malayan Cement Berhad
  • 3816 MISC Berhad
  • 3859 Magnum Berhad
  • 3867 Malaysian Pacific Industries Berhad
  • 3891 Malayan United Industries Berhad
  • 3905 Mulpha International Bhd
  • 3913 MUI Properties Berhad
  • 3948 DutaLand Berhad

Common questions

3883 share price history

Start with any symbol.

Start free