Skip to main content
logo
Mudajaya Group Berhad (KLSE:MUDAJYA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0050 (6.25%)
At close: Sep 4, 2025

Mudajaya Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20250.090.090.080.080.08-5.88%11,400
Sep 4, 20250.080.090.080.090.096.25%92,800
Sep 3, 20250.080.080.080.080.08-129,000
Sep 2, 20250.080.080.080.080.08-75,100
Aug 29, 20250.080.080.080.080.08-102,300
Aug 28, 20250.080.080.080.080.08-5.88%11,200
Aug 27, 20250.080.090.080.090.096.25%943,500
Aug 26, 20250.080.080.080.080.08-376,100
Aug 25, 20250.080.080.080.080.086.67%479,700
Aug 22, 20250.080.080.080.080.08-93,600
Aug 21, 20250.080.080.080.080.08-6.25%271,500
Aug 20, 20250.080.080.080.080.08-245,400
Aug 19, 20250.080.080.080.080.08-184,100
Aug 18, 20250.080.080.080.080.08-1,074,400
Aug 15, 20250.080.080.080.080.08-41,400
Aug 14, 20250.080.080.080.080.08-81,500
Aug 13, 20250.080.080.080.080.08-800
Aug 12, 20250.090.090.080.080.08-371,300
Aug 11, 20250.080.080.080.080.08-53,400
Aug 8, 20250.080.080.080.080.08-5.88%75,300
Aug 7, 20250.080.090.080.090.09-290,200
Aug 6, 20250.080.090.080.090.096.25%19,000
Aug 5, 20250.080.090.080.080.08-40,000
Aug 4, 20250.080.080.080.080.08-185,600
Aug 1, 20250.080.080.080.080.08-298,200
Jul 31, 20250.090.090.080.080.08-153,100
Jul 30, 20250.090.090.080.080.08-520,000
Jul 29, 20250.080.080.080.080.08-1,203,700
Jul 28, 20250.080.080.080.080.08-5.88%230,400
Jul 25, 20250.090.090.080.090.09-1,092,400
Jul 24, 20250.090.090.080.090.096.25%523,700
Jul 23, 20250.090.090.080.080.08-306,800
Jul 22, 20250.090.090.080.080.08-11.11%502,900
Jul 21, 20250.090.090.090.090.0912.50%245,700
Jul 18, 20250.090.090.080.080.08-5.88%553,900
Jul 17, 20250.090.090.080.090.09-2,917,300
Jul 16, 20250.090.090.080.090.09-199,100
Jul 15, 20250.080.090.080.090.09-359,500
Jul 14, 20250.080.090.080.090.09-101,800
Jul 11, 20250.080.090.080.090.09-1,252,300
Jul 10, 20250.090.090.080.090.09-661,100
Jul 9, 20250.090.090.090.090.09-390,000
Jul 8, 20250.090.090.080.090.09-5.56%2,071,000
Jul 7, 20250.090.090.090.090.09-185,500
Jul 4, 20250.090.090.090.090.09-30,000
Jul 3, 20250.090.090.090.090.09-460,700
Jul 2, 20250.090.090.090.090.09-433,700
Jul 1, 20250.090.090.090.090.095.88%101,300
Jun 30, 20250.090.090.090.090.09-5.56%58,500
Jun 26, 20250.090.090.090.090.09-580,500