Skip to main content
logo
Mitrajaya Holdings Berhad (KLSE:MITRA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6150
0.00 (0.00%)
At close: Jul 20, 2026

Mitrajaya Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20260.620.620.620.620.62-160,600
Jul 17, 20260.620.620.620.620.62-0.81%117,700
Jul 16, 20260.630.630.620.620.62-0.80%191,500
Jul 15, 20260.630.630.610.630.63-628,800
Jul 14, 20260.640.640.630.630.63-3.10%245,300
Jul 13, 20260.650.650.640.650.65-121,700
Jul 10, 20260.630.650.630.650.652.38%267,500
Jul 9, 20260.650.650.630.630.63-2.33%152,200
Jul 8, 20260.640.650.630.650.650.78%347,000
Jul 7, 20260.640.650.640.640.64-137,000
Jul 6, 20260.650.660.640.640.64-1.54%436,200
Jul 3, 20260.690.690.680.680.65-508,500
Jul 2, 20260.690.690.680.680.65-313,200
Jul 1, 20260.680.690.680.680.650.74%304,400
Jun 30, 20260.690.690.680.680.65-1.46%256,000
Jun 29, 20260.680.700.680.690.652.24%391,600
Jun 26, 20260.680.680.670.670.64-0.74%280,000
Jun 25, 20260.670.690.670.680.65-168,200
Jun 24, 20260.670.680.670.680.65-148,500
Jun 23, 20260.680.690.670.680.65-0.74%416,600
Jun 22, 20260.660.690.660.680.653.03%358,800
Jun 19, 20260.660.670.660.660.631.54%151,300
Jun 18, 20260.650.660.650.650.62-0.76%148,900
Jun 16, 20260.660.660.660.660.63-296,700
Jun 15, 20260.640.660.640.660.633.15%169,000
Jun 12, 20260.640.650.640.640.61-1.55%362,200
Jun 11, 20260.650.660.640.650.62-432,800
Jun 10, 20260.660.660.650.650.62-1.53%544,700
Jun 9, 20260.640.660.640.660.631.55%363,000
Jun 8, 20260.640.650.640.650.62-212,900
Jun 5, 20260.640.650.640.650.620.78%492,000
Jun 4, 20260.630.650.630.640.613.23%826,900
Jun 3, 20260.630.630.610.620.59-0.80%1,252,900
May 29, 20260.630.640.630.630.600.81%852,800
May 28, 20260.640.650.610.620.59-2.36%1,499,500
May 26, 20260.660.680.640.640.61-14.19%5,907,400
May 25, 20260.720.740.710.740.712.78%2,251,500
May 22, 20260.720.740.710.720.69-2,941,300
May 21, 20260.680.730.680.720.696.67%4,901,600
May 20, 20260.680.690.670.680.65-0.74%427,600
May 19, 20260.660.690.660.680.653.82%571,100
May 18, 20260.680.680.660.660.63-2.96%680,900
May 15, 20260.670.690.670.680.65-660,900
May 14, 20260.690.690.660.680.65-1.46%566,400
May 13, 20260.680.700.680.690.653.01%1,044,100
May 12, 20260.670.680.660.670.64-0.75%400,100
May 11, 20260.660.680.650.670.641.52%1,162,500
May 8, 20260.680.680.650.660.63-2.94%1,141,200
May 7, 20260.680.690.670.680.650.74%757,600
May 6, 20260.700.710.670.680.65-3.57%1,714,300