Mitrajaya Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	264,000
Sep 4, 2025	0.36	0.36	0.36	0.36	0.36	-	309,700
Sep 3, 2025	0.36	0.36	0.35	0.36	0.36	-	133,800
Sep 2, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	61,400
Aug 29, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	140,900
Aug 28, 2025	0.36	0.37	0.35	0.36	0.36	4.35%	1,508,300
Aug 27, 2025	0.34	0.35	0.34	0.35	0.35	-	128,200
Aug 26, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	129,500
Aug 25, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	335,500
Aug 22, 2025	0.35	0.35	0.35	0.35	0.35	-	313,700
Aug 21, 2025	0.35	0.35	0.35	0.35	0.35	-	62,700
Aug 20, 2025	0.35	0.35	0.35	0.35	0.35	-	63,500
Aug 19, 2025	0.35	0.35	0.35	0.35	0.35	-	316,800
Aug 18, 2025	0.35	0.35	0.35	0.35	0.35	-	388,500
Aug 15, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	158,600
Aug 14, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	969,500
Aug 13, 2025	0.35	0.35	0.34	0.35	0.35	-	250,100
Aug 12, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	340,000
Aug 11, 2025	0.34	0.35	0.34	0.34	0.34	-	89,000
Aug 8, 2025	0.34	0.34	0.34	0.34	0.34	-	25,700
Aug 7, 2025	0.34	0.34	0.34	0.34	0.34	-	73,100
Aug 6, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	10,000
Aug 5, 2025	0.34	0.35	0.34	0.35	0.35	-	368,700
Aug 4, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	166,000
Aug 1, 2025	0.34	0.34	0.34	0.34	0.34	-	292,200
Jul 31, 2025	0.34	0.34	0.34	0.34	0.34	-	251,900
Jul 30, 2025	0.34	0.34	0.34	0.34	0.34	-	33,000
Jul 29, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	39,300
Jul 28, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	300,300
Jul 25, 2025	0.34	0.35	0.34	0.34	0.34	-	40,100
Jul 24, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	22,600
Jul 23, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	218,800
Jul 22, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	306,700
Jul 21, 2025	0.33	0.33	0.33	0.33	0.33	-	165,800
Jul 18, 2025	0.33	0.33	0.33	0.33	0.33	-	8,000
Jul 17, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	288,800
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	-	94,200
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	-	51,600
Jul 14, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	43,100
Jul 11, 2025	0.33	0.33	0.33	0.33	0.33	-	123,200
Jul 10, 2025	0.33	0.33	0.33	0.33	0.33	-	169,000
Jul 9, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	90,000
Jul 8, 2025	0.33	0.33	0.33	0.33	0.33	-	54,000
Jul 7, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	456,400
Jul 4, 2025	0.33	0.33	0.33	0.33	0.33	-	143,300
Jul 3, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	82,700
Jul 2, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	43,500
Jul 1, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	215,600
Jun 30, 2025	0.33	0.33	0.33	0.33	0.33	-	170,400
Jun 26, 2025	0.33	0.33	0.33	0.33	0.33	-	159,500