Mitrajaya Holdings Berhad (KLSE:MITRA)
Malaysia · Delayed Price · Currency is MYR 0.5900
+0.0400 (7.27%)
At close: Oct 6, 2025
Mitrajaya Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |