Mudajaya Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	75,800
Apr 27, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	88,700
Apr 24, 2026	0.37	0.37	0.37	0.37	0.37	-	108,800
Apr 23, 2026	0.37	0.37	0.37	0.37	0.37	-	54,400
Apr 22, 2026	0.37	0.37	0.37	0.37	0.37	-	51,700
Apr 21, 2026	0.37	0.37	0.37	0.37	0.37	-	14,600
Apr 20, 2026	0.37	0.37	0.37	0.37	0.37	-	29,400
Apr 17, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	3,300
Apr 16, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	123,700
Apr 15, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	59,500
Apr 14, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	130,000
Apr 10, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	15,000
Apr 9, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	98,400
Apr 8, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	3,300
Apr 7, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	63,600
Apr 6, 2026	0.38	0.38	0.38	0.38	0.38	-	12,800
Apr 3, 2026	0.38	0.38	0.38	0.38	0.38	-	70,000
Apr 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	180,900
Apr 1, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	425,000
Mar 31, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	90,200
Mar 30, 2026	0.40	0.40	0.40	0.40	0.40	-	47,000
Mar 27, 2026	0.40	0.40	0.40	0.40	0.40	-	200
Mar 26, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	19,200
Mar 25, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	133,400
Mar 24, 2026	0.40	0.40	0.40	0.40	0.40	-	45,000
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	118,800
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	-	85,000
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
Mar 16, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	51,400
Mar 13, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	47,400
Mar 12, 2026	0.41	0.41	0.40	0.40	0.40	-	17,400
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	-	23,500
Mar 10, 2026	0.40	0.41	0.40	0.40	0.40	-	160,100
Mar 9, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	174,600
Mar 6, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	45,200
Mar 5, 2026	0.40	0.41	0.40	0.41	0.41	-6.90%	6,600
Mar 4, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	120,000
Mar 3, 2026	0.44	0.45	0.44	0.44	0.44	-	162,100
Mar 2, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	124,300
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