Mudajaya Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.45	0.45	0.45	0.45	0.45	-	85,700
Feb 26, 2026	0.45	0.45	0.44	0.45	0.45	-	12,300
Feb 25, 2026	0.45	0.45	0.44	0.45	0.45	-	77,100
Feb 24, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	43,400
Feb 23, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	26,500
Feb 20, 2026	0.44	0.45	0.44	0.45	0.45	-	34,200
Feb 19, 2026	0.45	0.45	0.45	0.45	0.45	-	40,300
Feb 16, 2026	0.45	0.45	0.45	0.45	0.45	-	2,000
Feb 13, 2026	0.45	0.45	0.45	0.45	0.45	-	25,000
Feb 12, 2026	0.45	0.45	0.45	0.45	0.45	-	107,000
Feb 11, 2026	0.43	0.45	0.43	0.45	0.45	-	26,700
Feb 10, 2026	0.45	0.45	0.45	0.45	0.45	-	60,500
Feb 9, 2026	0.45	0.45	0.45	0.45	0.45	-	61,200
Feb 6, 2026	0.45	0.45	0.45	0.45	0.45	-	9,200
Feb 5, 2026	0.45	0.45	0.45	0.45	0.45	-	65,200
Feb 4, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	107,500
Feb 3, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	62,900
Jan 30, 2026	0.45	0.45	0.44	0.45	0.45	-	147,000
Jan 29, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	264,100
Jan 28, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	100,500
Jan 27, 2026	0.46	0.46	0.46	0.46	0.46	-	92,300
Jan 26, 2026	0.46	0.46	0.46	0.46	0.46	-	135,000
Jan 23, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	60,800
Jan 22, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	39,400
Jan 21, 2026	0.46	0.46	0.46	0.46	0.46	-	66,600
Jan 20, 2026	0.46	0.46	0.46	0.46	0.46	-2.15%	100
Jan 16, 2026	0.46	0.47	0.46	0.47	0.47	-	50,900
Jan 15, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	30,200
Jan 14, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	63,300
Jan 13, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	4,200
Jan 12, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	8,500
Jan 9, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	11,200
Jan 8, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	42,400
Jan 7, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	79,100
Jan 6, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	9,100
Jan 5, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	2,600
Jan 2, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	59,700
Dec 31, 2025	0.45	0.45	0.45	0.45	0.45	-	25,700
Dec 30, 2025	0.45	0.46	0.45	0.45	0.45	-1.10%	49,600
Dec 29, 2025	0.45	0.46	0.45	0.46	0.46	-	6,900
Dec 26, 2025	0.46	0.47	0.45	0.46	0.46	-	289,000
Dec 24, 2025	0.46	0.46	0.46	0.46	0.46	-	1,600
Dec 23, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	30,500
Dec 22, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	92,400
Dec 19, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	39,600
Dec 18, 2025	0.46	0.46	0.45	0.45	0.45	-2.20%	127,000
Dec 16, 2025	0.45	0.46	0.45	0.46	0.46	-	116,500
Dec 15, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	12,200
Dec 12, 2025	0.45	0.46	0.44	0.46	0.46	5.75%	129,800
Dec 11, 2025	0.40	0.46	0.39	0.44	0.44	-8.42%	499,900