Mitrajaya Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.78	0.79	0.76	0.77	0.77	0.65%	2,632,500
Oct 24, 2025	0.77	0.79	0.76	0.77	0.77	-	1,812,100
Oct 23, 2025	0.78	0.81	0.77	0.77	0.77	-2.55%	7,429,000
Oct 22, 2025	0.69	0.79	0.68	0.79	0.79	13.77%	9,782,100
Oct 21, 2025	0.68	0.70	0.67	0.69	0.69	6.15%	3,549,600
Oct 17, 2025	0.72	0.72	0.64	0.65	0.65	-9.09%	8,356,200
Oct 16, 2025	0.73	0.73	0.70	0.72	0.72	-1.38%	2,504,100
Oct 15, 2025	0.73	0.75	0.70	0.73	0.73	-0.68%	3,190,600
Oct 14, 2025	0.71	0.75	0.70	0.73	0.73	2.82%	9,042,100
Oct 13, 2025	0.69	0.72	0.68	0.71	0.71	-	6,093,200
Oct 10, 2025	0.71	0.73	0.71	0.71	0.71	1.43%	5,547,200
Oct 9, 2025	0.68	0.71	0.66	0.70	0.70	5.26%	12,501,900
Oct 8, 2025	0.57	0.67	0.57	0.67	0.67	16.67%	17,548,300
Oct 7, 2025	0.59	0.59	0.56	0.57	0.57	-3.39%	6,474,000
Oct 6, 2025	0.58	0.62	0.56	0.59	0.59	7.27%	14,719,500
Oct 3, 2025	0.45	0.55	0.45	0.55	0.55	23.60%	18,392,900
Oct 2, 2025	0.44	0.45	0.43	0.45	0.45	2.30%	3,352,900
Oct 1, 2025	0.41	0.44	0.41	0.44	0.44	14.47%	7,071,900
Sep 30, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	813,200
Sep 29, 2025	0.37	0.38	0.37	0.38	0.38	-	108,200
Sep 26, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	816,700
Sep 25, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	210,700
Sep 24, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	461,000
Sep 23, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	117,600
Sep 22, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	149,800
Sep 19, 2025	0.36	0.36	0.36	0.36	0.36	-	148,500
Sep 18, 2025	0.36	0.36	0.36	0.36	0.36	-	225,900
Sep 17, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	275,900
Sep 12, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	184,500
Sep 11, 2025	0.36	0.36	0.36	0.36	0.36	-	418,800
Sep 10, 2025	0.36	0.36	0.36	0.36	0.36	-	52,600
Sep 9, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	388,400
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