Mudajaya Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.35	0.35	0.35	0.35	0.35	-	300
Jun 9, 2026	0.35	0.35	0.35	0.35	0.35	-	9,400
Jun 8, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	47,000
Jun 5, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	400
Jun 4, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	152,900
Jun 3, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	176,500
May 29, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	50,000
May 26, 2026	0.36	0.36	0.36	0.36	0.36	-	1,200
May 25, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	5,400
May 22, 2026	0.36	0.36	0.36	0.36	0.36	-	50,100
May 21, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	75,900
May 20, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	81,700
May 19, 2026	0.37	0.37	0.37	0.37	0.37	-	100
May 18, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	16,500
May 15, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	18,600
May 14, 2026	0.38	0.39	0.38	0.38	0.38	-	5,600
May 13, 2026	0.38	0.38	0.38	0.38	0.38	-	100
May 12, 2026	0.38	0.38	0.38	0.38	0.38	-	400
May 11, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	16,100
May 8, 2026	0.37	0.37	0.37	0.37	0.37	-	94,500
May 7, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	49,200
May 6, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	29,600
May 5, 2026	0.37	0.37	0.37	0.37	0.37	-	115,500
May 4, 2026	0.37	0.37	0.37	0.37	0.37	-	228,100
Apr 30, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	45,200
Apr 29, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	24,300
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