Mitrajaya Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.55	0.55	0.51	0.53	0.53	-3.67%	1,774,800
Feb 4, 2026	0.57	0.58	0.55	0.55	0.55	-6.03%	1,923,500
Feb 3, 2026	0.58	0.59	0.56	0.58	0.58	-	1,205,000
Jan 30, 2026	0.65	0.65	0.55	0.58	0.58	-10.77%	4,872,800
Jan 29, 2026	0.67	0.67	0.64	0.65	0.65	-2.99%	2,090,900
Jan 28, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	779,000
Jan 27, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	1,017,800
Jan 26, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	1,495,800
Jan 23, 2026	0.70	0.71	0.69	0.69	0.69	-	961,100
Jan 22, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	384,600
Jan 21, 2026	0.69	0.72	0.68	0.70	0.70	2.21%	2,079,400
Jan 20, 2026	0.69	0.69	0.67	0.68	0.68	-0.73%	1,303,800
Jan 19, 2026	0.70	0.70	0.69	0.69	0.69	-2.84%	1,071,500
Jan 16, 2026	0.72	0.72	0.69	0.71	0.71	-2.08%	1,275,500
Jan 15, 2026	0.72	0.74	0.71	0.72	0.72	-	1,598,300
Jan 14, 2026	0.74	0.75	0.71	0.72	0.72	-1.37%	2,070,200
Jan 13, 2026	0.76	0.77	0.73	0.73	0.73	-3.95%	1,505,900
Jan 12, 2026	0.77	0.77	0.74	0.76	0.76	0.66%	2,808,100
Jan 9, 2026	0.73	0.77	0.73	0.76	0.76	4.86%	5,738,300
Jan 8, 2026	0.71	0.72	0.71	0.72	0.72	2.13%	349,700
Jan 7, 2026	0.74	0.74	0.70	0.71	0.71	-4.08%	2,126,900
Jan 6, 2026	0.73	0.74	0.72	0.74	0.74	2.08%	1,308,200
Jan 5, 2026	0.72	0.74	0.71	0.72	0.72	0.70%	2,617,400
Jan 2, 2026	0.68	0.73	0.68	0.72	0.72	5.93%	2,432,300
Dec 31, 2025	0.68	0.69	0.67	0.68	0.68	-	480,500
Dec 30, 2025	0.69	0.69	0.68	0.68	0.68	-0.74%	344,100
Dec 29, 2025	0.70	0.70	0.68	0.68	0.68	-1.45%	558,200
Dec 26, 2025	0.68	0.71	0.68	0.69	0.69	2.99%	1,563,200
Dec 24, 2025	0.67	0.68	0.67	0.67	0.67	0.75%	421,400
Dec 23, 2025	0.67	0.67	0.67	0.67	0.67	-0.75%	211,100
Dec 22, 2025	0.68	0.68	0.67	0.67	0.67	-2.19%	848,600
Dec 19, 2025	0.69	0.70	0.67	0.69	0.69	-	389,800
Dec 18, 2025	0.68	0.69	0.67	0.69	0.69	0.74%	496,400
Dec 17, 2025	0.67	0.68	0.67	0.68	0.68	1.49%	337,200
Dec 16, 2025	0.69	0.70	0.67	0.67	0.67	-2.90%	1,386,700
Dec 15, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	711,000
Dec 12, 2025	0.70	0.71	0.69	0.70	0.70	2.19%	1,005,600
Dec 11, 2025	0.69	0.70	0.69	0.69	0.69	-	440,500
Dec 10, 2025	0.69	0.70	0.69	0.69	0.69	-0.72%	235,900
Dec 9, 2025	0.69	0.71	0.69	0.69	0.69	-2.13%	622,300
Dec 8, 2025	0.68	0.71	0.68	0.71	0.71	4.44%	1,176,300
Dec 5, 2025	0.68	0.68	0.67	0.68	0.68	-	429,800
Dec 4, 2025	0.68	0.71	0.68	0.68	0.68	-0.74%	1,052,600
Dec 3, 2025	0.69	0.70	0.68	0.68	0.68	-	1,589,800
Dec 2, 2025	0.66	0.69	0.66	0.68	0.68	3.03%	772,900
Dec 1, 2025	0.68	0.69	0.66	0.66	0.66	-2.22%	1,071,200
Nov 28, 2025	0.70	0.70	0.67	0.68	0.68	-3.57%	1,482,000
Nov 27, 2025	0.70	0.72	0.69	0.70	0.70	0.72%	2,002,000
Nov 26, 2025	0.71	0.72	0.69	0.70	0.70	-2.80%	1,388,100
Nov 25, 2025	0.71	0.72	0.67	0.72	0.72	-0.69%	3,672,900