Majuperak Holdings Berhad (KLSE:MJPERAK)
Malaysia · Delayed Price · Currency is MYR 0.2350
-0.0150 (-6.00%)
At close: Apr 1, 2026
Majuperak Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 468,500 |
| Mar 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 290,300 |
| Mar 30, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -5.88% | 186,100 |
| Mar 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 240,300 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 153,300 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 916,400 |
| Mar 17, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 245,300 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 255,900 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 125,500 |
| Mar 10, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.87% | 134,300 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.54% | 191,900 |
| Mar 6, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | - | 1,139,900 |
| Mar 5, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 6,000 |
| Mar 4, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 7,400 |
| Mar 3, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.51% | 1,098,400 |
| Mar 2, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.00% | 24,600 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,100 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 16,000 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | 61,000 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | 2.08% | 51,400 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | 49,500 |
| Feb 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 1,007,500 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 81,700 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 113,600 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 157,000 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 70,200 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 12,100 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,700 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 123,600 |
| Jan 30, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 108,300 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 186,900 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 125,200 |
| Jan 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 349,800 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 293,700 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 10,000 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 16,200 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | - | 148,000 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 208,900 |
| Jan 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 203,900 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 33,900 |
| Jan 14, 2026 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 6.38% | 369,300 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 388,300 |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 167,700 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 24,700 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 81,200 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 126,600 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 134,300 |