Mitrajaya Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.36	0.36	0.35	0.36	0.36	2.90%	518,000
Oct 29, 2026	0.37	0.37	0.35	0.35	0.35	-5.48%	1,512,400
Oct 28, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	2,382,100
Oct 27, 2026	0.37	0.38	0.36	0.36	0.36	-	954,500
Oct 26, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	532,900
Oct 23, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	451,600
Oct 22, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	582,100
Oct 21, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	993,200
Oct 20, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	204,800
Oct 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	582,100
Oct 16, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	143,600
Oct 15, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	105,300
Oct 14, 2026	0.44	0.44	0.40	0.43	0.43	-3.41%	912,800
Oct 13, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	256,900
Oct 12, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	18,700
Oct 9, 2026	0.45	0.46	0.45	0.46	0.46	-	163,800
Oct 8, 2026	0.48	0.48	0.46	0.46	0.46	-4.21%	613,600
Oct 7, 2026	0.49	0.53	0.48	0.48	0.48	-3.06%	1,079,900
Oct 6, 2026	0.49	0.54	0.49	0.49	0.49	-	697,400
Oct 5, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	128,700
Oct 2, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	169,500
Oct 1, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	8,500
Sep 30, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	187,300
Sep 29, 2026	0.49	0.50	0.48	0.49	0.49	2.08%	246,300
Sep 28, 2026	0.48	0.49	0.48	0.48	0.48	-2.04%	556,500
Sep 25, 2026	0.48	0.50	0.48	0.49	0.49	-	446,300
Sep 24, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	111,000
Sep 23, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	142,000
Sep 22, 2026	0.48	0.50	0.47	0.49	0.49	3.16%	718,100
Sep 21, 2026	0.50	0.50	0.48	0.48	0.48	-4.04%	444,500
Sep 18, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	298,100
Sep 17, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	192,100
Sep 15, 2026	0.51	0.51	0.50	0.51	0.51	0.99%	677,900
Sep 14, 2026	0.51	0.51	0.50	0.51	0.51	1.00%	661,200
Sep 11, 2026	0.51	0.54	0.50	0.50	0.50	-1.96%	1,057,700
Sep 10, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	746,000
Sep 9, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	176,400
Sep 8, 2026	0.55	0.56	0.55	0.55	0.55	-	77,700
Sep 7, 2026	0.54	0.56	0.54	0.55	0.55	2.80%	87,700
Sep 4, 2026	0.55	0.55	0.54	0.54	0.54	-1.83%	330,400
Sep 3, 2026	0.56	0.56	0.54	0.55	0.55	0.93%	281,200
Sep 2, 2026	0.56	0.58	0.54	0.54	0.54	-6.09%	796,100
Sep 1, 2026	0.61	0.61	0.54	0.58	0.58	-6.50%	720,300
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