Mudajaya Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	52,900
Jun 30, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	143,900
Jun 29, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	200
Jun 25, 2026	0.32	0.33	0.32	0.33	0.33	-	31,900
Jun 24, 2026	0.33	0.33	0.33	0.33	0.33	-	29,000
Jun 23, 2026	0.33	0.33	0.33	0.33	0.33	-	55,000
Jun 22, 2026	0.33	0.33	0.33	0.33	0.33	-	15,900
Jun 19, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	300
Jun 18, 2026	0.34	0.34	0.34	0.34	0.34	-	155,300
Jun 16, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	100,000
Jun 15, 2026	0.35	0.35	0.35	0.35	0.35	-	92,800
Jun 12, 2026	0.35	0.36	0.35	0.35	0.35	-	170,300
Jun 11, 2026	0.35	0.35	0.35	0.35	0.35	-	8,200