Mitrajaya Holdings Berhad (KLSE:MITRA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7700
+0.0050 (0.65%)
At close: Oct 27, 2025

Mitrajaya Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20250.780.790.760.770.770.65%2,632,500
Oct 24, 20250.770.790.760.770.77-1,812,100
Oct 23, 20250.780.810.770.770.77-2.55%7,429,000
Oct 22, 20250.690.790.680.790.7913.77%9,782,100
Oct 21, 20250.680.700.670.690.696.15%3,549,600
Oct 17, 20250.720.720.640.650.65-9.09%8,356,200
Oct 16, 20250.730.730.700.720.72-1.38%2,504,100
Oct 15, 20250.730.750.700.730.73-0.68%3,190,600
Oct 14, 20250.710.750.700.730.732.82%9,042,100
Oct 13, 20250.690.720.680.710.71-6,093,200
Oct 10, 20250.710.730.710.710.711.43%5,547,200
Oct 9, 20250.680.710.660.700.705.26%12,501,900
Oct 8, 20250.570.670.570.670.6716.67%17,548,300
Oct 7, 20250.590.590.560.570.57-3.39%6,474,000
Oct 6, 20250.580.620.560.590.597.27%14,719,500
Oct 3, 20250.450.550.450.550.5523.60%18,392,900
Oct 2, 20250.440.450.430.450.452.30%3,352,900
Oct 1, 20250.410.440.410.440.4414.47%7,071,900
Sep 30, 20250.380.390.380.380.381.33%813,200
Sep 29, 20250.370.380.370.380.38-108,200
Sep 26, 20250.370.380.370.380.381.35%816,700
Sep 25, 20250.370.370.370.370.371.37%210,700
Sep 24, 20250.360.370.360.370.371.39%461,000
Sep 23, 20250.370.370.360.360.36-1.37%117,600
Sep 22, 20250.360.370.360.370.371.39%149,800
Sep 19, 20250.360.360.360.360.36-148,500
Sep 18, 20250.360.360.360.360.36-225,900
Sep 17, 20250.360.360.360.360.361.41%275,900
Sep 12, 20250.360.360.360.360.36-1.39%184,500
Sep 11, 20250.360.360.360.360.36-418,800
Sep 10, 20250.360.360.360.360.36-52,600
Sep 9, 20250.360.360.360.360.361.41%388,400
Sep 8, 20250.360.360.360.360.36-1.39%264,000
Sep 4, 20250.360.360.360.360.36-309,700
Sep 3, 20250.360.360.350.360.36-133,800
Sep 2, 20250.360.360.360.360.361.41%61,400
Aug 29, 20250.360.360.350.360.36-1.39%140,900
Aug 28, 20250.360.370.350.360.364.35%1,508,300
Aug 27, 20250.340.350.340.350.35-128,200
Aug 26, 20250.350.350.350.350.35-1.43%129,500
Aug 25, 20250.350.350.350.350.351.45%335,500
Aug 22, 20250.350.350.350.350.35-313,700
Aug 21, 20250.350.350.350.350.35-62,700
Aug 20, 20250.350.350.350.350.35-63,500
Aug 19, 20250.350.350.350.350.35-316,800
Aug 18, 20250.350.350.350.350.35-388,500
Aug 15, 20250.350.350.350.350.35-1.43%158,600
Aug 14, 20250.350.350.350.350.351.45%969,500
Aug 13, 20250.350.350.340.350.35-250,100
Aug 12, 20250.340.350.340.350.351.47%340,000