Mudajaya Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	156,300
Sep 17, 2026	0.32	0.32	0.32	0.32	0.32	-	2,400
Sep 15, 2026	0.32	0.32	0.32	0.32	0.32	-	200
Sep 14, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	65,500
Sep 11, 2026	0.33	0.34	0.33	0.34	0.34	-6.94%	16,900
Sep 10, 2026	0.34	0.38	0.34	0.36	0.36	10.77%	169,800
Sep 9, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	68,900
Sep 8, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	25,000
Sep 7, 2026	0.33	0.33	0.33	0.33	0.33	-	3,000
Sep 4, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	18,900
Sep 3, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	12,300
Sep 2, 2026	0.33	0.36	0.31	0.31	0.31	-7.46%	3,700
Sep 1, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	19,000
Aug 28, 2026	0.33	0.39	0.33	0.34	0.34	17.24%	359,300
Aug 27, 2026	0.29	0.29	0.29	0.29	0.29	-	9,000
Aug 26, 2026	0.29	0.29	0.29	0.29	0.29	-	8,400
Aug 24, 2026	0.33	0.33	0.29	0.29	0.29	-10.77%	4,500
Aug 21, 2026	0.29	0.33	0.28	0.33	0.33	1.56%	6,100
Aug 20, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	54,000
Aug 19, 2026	0.34	0.34	0.33	0.33	0.33	-	27,400
Aug 18, 2026	0.33	0.38	0.31	0.33	0.33	-	12,300
Aug 17, 2026	0.33	0.33	0.29	0.33	0.33	8.33%	63,500
Aug 14, 2026	0.30	0.30	0.30	0.30	0.30	-	47,300
Aug 12, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	2,100
Aug 11, 2026	0.28	0.28	0.28	0.28	0.28	-	500
Aug 10, 2026	0.28	0.28	0.28	0.28	0.28	-	6,000
Aug 7, 2026	0.28	0.28	0.28	0.28	0.28	-	200
Aug 6, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	22,200
Aug 5, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	11,800
Aug 4, 2026	0.28	0.28	0.28	0.28	0.28	-	20,000
Aug 3, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	58,200
Jul 31, 2026	0.29	0.29	0.29	0.29	0.29	-	7,500
Jul 30, 2026	0.33	0.33	0.29	0.29	0.29	-10.77%	1,000
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	8.33%	1,000
Jul 28, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	50,700
Jul 24, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	149,200
Jul 22, 2026	0.28	0.28	0.28	0.28	0.28	-	55,400
Jul 21, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	45,000
Jul 20, 2026	0.29	0.29	0.29	0.29	0.29	-	8,100
Jul 17, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	63,400
Jul 16, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	3,000
Jul 15, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	200,400
Jul 14, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	76,600
Jul 13, 2026	0.29	0.30	0.29	0.29	0.29	-	50,500
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	10,600
Jul 9, 2026	0.29	0.30	0.29	0.30	0.30	-	1,800
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	95,100
Jul 6, 2026	0.30	0.30	0.30	0.30	0.30	-	200
Jul 3, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	71,600
Jul 2, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	212,700