Mudajaya Group Berhad (KLSE:MUDAJYA)
Malaysia · Delayed Price · Currency is MYR 0.4750
+0.0250 (5.56%)
At close: Dec 10, 2025
Mudajaya Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 173,860 |
| Dec 9, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 130,760 |
| Dec 8, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 197,720 |
| Dec 5, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 115,620 |
| Dec 4, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 83,280 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 39,640 |
| Dec 2, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 516,160 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 243,220 |
| Nov 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 86,760 |
| Nov 27, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -5.00% | 187,100 |
| Nov 26, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 5.26% | 49,940 |
| Nov 25, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 172,020 |
| Nov 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 50,400 |
| Nov 21, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 79,000 |
| Nov 20, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | - | 125,400 |
| Nov 19, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 225,800 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,920 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 16,440 |
| Nov 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 50,120 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,800 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 76,600 |
| Nov 11, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 102,020 |
| Nov 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,760 |
| Nov 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 44,200 |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 44,680 |
| Nov 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 24,600 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 58,620 |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 48,260 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 108,880 |
| Oct 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.56% | 14,200 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 20,020 |
| Oct 28, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 272,300 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 59,320 |
| Oct 24, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 5.56% | 120,700 |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 16,380 |
| Oct 22, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 11,240 |
| Oct 21, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 207,740 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.00% | 481,480 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 147,000 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 160,540 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 437,740 |
| Oct 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 453,280 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 21,160 |
| Oct 9, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | - | 502,340 |
| Oct 8, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 294,960 |
| Oct 7, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 5.26% | 591,940 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | - | 144,700 |
| Oct 3, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | - | 72,660 |
| Oct 2, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 79,420 |
| Oct 1, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 14,940 |