Mitrajaya Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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