Mitrajaya Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.66	0.69	0.66	0.68	0.68	3.82%	571,100
May 18, 2026	0.68	0.68	0.66	0.66	0.66	-2.96%	680,900
May 15, 2026	0.67	0.69	0.67	0.68	0.68	-	660,900
May 14, 2026	0.69	0.69	0.66	0.68	0.68	-1.46%	566,400
May 13, 2026	0.68	0.70	0.68	0.69	0.69	3.01%	1,044,100
May 12, 2026	0.67	0.68	0.66	0.67	0.67	-0.75%	400,100
May 11, 2026	0.66	0.68	0.65	0.67	0.67	1.52%	1,162,500
May 8, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	1,141,200
May 7, 2026	0.68	0.69	0.67	0.68	0.68	0.74%	757,600
May 6, 2026	0.70	0.71	0.67	0.68	0.68	-3.57%	1,714,300
May 5, 2026	0.72	0.72	0.69	0.70	0.70	-2.10%	713,700
May 4, 2026	0.71	0.72	0.71	0.72	0.72	2.14%	1,063,700
Apr 30, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	1,197,700
Apr 29, 2026	0.68	0.72	0.67	0.72	0.72	5.93%	4,097,000
Apr 28, 2026	0.69	0.69	0.68	0.68	0.68	-2.17%	853,100
Apr 27, 2026	0.70	0.71	0.67	0.69	0.69	-	2,127,100
Apr 24, 2026	0.62	0.70	0.62	0.69	0.69	12.20%	3,290,700
Apr 23, 2026	0.60	0.62	0.59	0.62	0.62	3.36%	270,400
Apr 22, 2026	0.61	0.61	0.58	0.60	0.60	-0.83%	236,500
Apr 21, 2026	0.58	0.60	0.57	0.60	0.60	5.26%	933,500
Apr 20, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	122,100
Apr 17, 2026	0.58	0.59	0.57	0.58	0.58	-	122,600
Apr 16, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	266,700
Apr 15, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	402,000
Apr 14, 2026	0.57	0.59	0.57	0.59	0.59	7.27%	454,600
Apr 13, 2026	0.55	0.55	0.54	0.55	0.55	-	221,600
Apr 10, 2026	0.55	0.56	0.55	0.55	0.55	-	141,400
Apr 9, 2026	0.56	0.56	0.54	0.55	0.55	-0.90%	196,800
Apr 8, 2026	0.54	0.56	0.54	0.56	0.56	4.72%	885,700
Apr 7, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	87,600
Apr 6, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	70,600
Apr 3, 2026	0.54	0.56	0.54	0.55	0.55	-	129,300
Apr 2, 2026	0.56	0.56	0.55	0.55	0.55	-2.65%	58,400
Apr 1, 2026	0.55	0.57	0.55	0.57	0.57	4.63%	238,300
Mar 31, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	193,100
Mar 30, 2026	0.55	0.58	0.53	0.53	0.53	-7.02%	375,800
Mar 27, 2026	0.59	0.59	0.57	0.57	0.57	-0.87%	151,000
Mar 26, 2026	0.59	0.59	0.57	0.58	0.58	-1.71%	403,000
Mar 25, 2026	0.60	0.60	0.59	0.59	0.59	-	112,800
Mar 24, 2026	0.61	0.61	0.58	0.59	0.59	-3.31%	204,000
Mar 19, 2026	0.62	0.62	0.60	0.61	0.61	-1.63%	68,400
Mar 18, 2026	0.60	0.62	0.60	0.62	0.62	3.36%	180,300
Mar 17, 2026	0.59	0.61	0.59	0.60	0.60	1.71%	380,400
Mar 16, 2026	0.61	0.62	0.59	0.59	0.59	-4.10%	233,400
Mar 13, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	332,100
Mar 12, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	195,900
Mar 11, 2026	0.66	0.66	0.64	0.65	0.65	-0.77%	60,700
Mar 10, 2026	0.64	0.66	0.64	0.65	0.65	3.17%	413,300
Mar 9, 2026	0.66	0.66	0.63	0.63	0.63	-5.97%	1,331,400
Mar 6, 2026	0.67	0.68	0.65	0.67	0.67	0.75%	956,900