Majuperak Holdings Berhad (KLSE:MJPERAK)
Malaysia · Delayed Price · Currency is MYR 0.1900
-0.0050 (-2.56%)
At close: Jun 23, 2026
Majuperak Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 184,100 |
| Jun 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 126,100 |
| Jun 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -7.32% | 9,800 |
| Jun 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.89% | 1,000 |
| Jun 15, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 99,400 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 158,000 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 144,000 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 97,100 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 111,900 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 245,000 |
| May 29, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 104,300 |
| May 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 108,500 |
| May 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -8.89% | 397,800 |
| May 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.65% | 415,000 |
| May 22, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 110,600 |
| May 21, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | - | 343,400 |
| May 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 316,600 |
| May 19, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.98% | 364,100 |
| May 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 3,000 |
| May 15, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 22.22% | 546,400 |
| May 14, 2026 | 0.25 | 0.25 | 0.16 | 0.18 | 0.18 | -29.41% | 1,782,000 |
| May 11, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 383,700 |
| May 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 218,300 |
| May 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 332,100 |
| May 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 246,000 |
| May 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 407,000 |
| May 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 227,900 |
| Apr 30, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.89% | 1,600 |
| Apr 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 135,000 |
| Apr 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 315,700 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 447,100 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 407,000 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 228,000 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 84,800 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 347,000 |
| Apr 14, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -6.00% | 180,300 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 6.38% | 453,900 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 285,500 |
| Apr 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 208,900 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 340,500 |
| Apr 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 174,200 |
| Apr 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 157,000 |
| 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 |