Majuperak Holdings Berhad (KLSE:MJPERAK)
Malaysia · Delayed Price · Currency is MYR 0.2550
+0.0200 (8.51%)
At close: Jan 27, 2026
Majuperak Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 264,600 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -5.66% | 769,100 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | -8.62% | 422,100 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 295,800 |
| Dec 26, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 26,600 |
| Dec 24, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 174,900 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.45% | 36,900 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 348,200 |
| Dec 19, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 22.92% | 763,200 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 665,800 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 50,100 |
| Dec 15, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 454,300 |
| Dec 12, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 4.08% | 367,200 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 18,600 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 118,200 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 440,500 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 40,000 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 442,900 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 400,000 |
| Dec 1, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 12.50% | 44,400 |
| Nov 28, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -12.73% | 28,900 |
| Nov 27, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 28,000 |
| Nov 26, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 10,300 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -14.81% | 63,200 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 1,260,000 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 200 |
| Nov 20, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 13,800 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,700 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 39,500 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 105,000 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Nov 12, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 39,600 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.24 | 0.27 | 0.27 | -5.26% | 110,900 |