Mitrajaya Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	239,000
Aug 27, 2026	0.62	0.63	0.62	0.62	0.62	0.81%	387,300
Aug 26, 2026	0.61	0.62	0.61	0.62	0.62	-	175,100
Aug 24, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	389,100
Aug 21, 2026	0.62	0.63	0.62	0.62	0.62	0.81%	221,600
Aug 20, 2026	0.61	0.62	0.61	0.62	0.62	-1.60%	120,900
Aug 19, 2026	0.62	0.63	0.61	0.63	0.63	0.81%	214,900
Aug 18, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	406,200
Aug 17, 2026	0.63	0.64	0.63	0.63	0.63	-1.57%	359,300
Aug 14, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	119,100
Aug 13, 2026	0.65	0.66	0.63	0.63	0.63	-3.08%	164,400
Aug 12, 2026	0.65	0.65	0.63	0.65	0.65	-	226,900
Aug 11, 2026	0.61	0.66	0.61	0.65	0.65	6.56%	597,100
Aug 10, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	198,200
Aug 7, 2026	0.61	0.62	0.61	0.62	0.62	-	97,100
Aug 6, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	126,600
Aug 5, 2026	0.61	0.61	0.61	0.61	0.61	-	37,000
Aug 4, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	166,300
Aug 3, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	52,000
Jul 31, 2026	0.61	0.62	0.60	0.60	0.60	-	122,900
Jul 30, 2026	0.60	0.60	0.60	0.60	0.60	-	148,100
Jul 29, 2026	0.60	0.61	0.60	0.60	0.60	-	75,500
Jul 28, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	276,800
Jul 27, 2026	0.62	0.62	0.61	0.61	0.61	-	193,500
Jul 24, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	127,100
Jul 23, 2026	0.62	0.62	0.62	0.62	0.62	-	4,100
Jul 22, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	106,500
Jul 21, 2026	0.62	0.63	0.62	0.63	0.63	2.44%	181,700
Jul 20, 2026	0.62	0.62	0.62	0.62	0.62	-	160,600
Jul 17, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	117,700
Jul 16, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	191,500
Jul 15, 2026	0.63	0.63	0.61	0.63	0.63	-	628,800
Jul 14, 2026	0.64	0.64	0.63	0.63	0.63	-3.10%	245,300
Jul 13, 2026	0.65	0.65	0.64	0.65	0.65	-	121,700
Jul 10, 2026	0.63	0.65	0.63	0.65	0.65	2.38%	267,500
Jul 9, 2026	0.65	0.65	0.63	0.63	0.63	-2.33%	152,200
Jul 8, 2026	0.64	0.65	0.63	0.65	0.65	0.78%	347,000
Jul 7, 2026	0.64	0.65	0.64	0.64	0.64	-	137,000
Jul 6, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	436,200
Jul 3, 2026	0.69	0.69	0.68	0.68	0.65	-	508,500
Jul 2, 2026	0.69	0.69	0.68	0.68	0.65	-	313,200
Jul 1, 2026	0.68	0.69	0.68	0.68	0.65	0.74%	304,400
Jun 30, 2026	0.69	0.69	0.68	0.68	0.65	-1.46%	256,000
Jun 29, 2026	0.68	0.70	0.68	0.69	0.65	2.24%	391,600
Jun 26, 2026	0.68	0.68	0.67	0.67	0.64	-0.74%	280,000
Jun 25, 2026	0.67	0.69	0.67	0.68	0.65	-	168,200
Jun 24, 2026	0.67	0.68	0.67	0.68	0.65	-	148,500
Jun 23, 2026	0.68	0.69	0.67	0.68	0.65	-0.74%	416,600
Jun 22, 2026	0.66	0.69	0.66	0.68	0.65	3.03%	358,800
Jun 19, 2026	0.66	0.67	0.66	0.66	0.63	1.54%	151,300