Mudajaya Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.370	0.370	0.370	0.370	0.370	115,500
2026-05-04	0.370	0.370	0.365	0.370	0.370	228,100
2026-05-01	0.370	0.370	0.370	0.370	0.370	0
2026-04-30	0.365	0.370	0.365	0.370	0.370	45,200
2026-04-29	0.365	0.370	0.365	0.365	0.365	24,300
2026-04-28	0.370	0.370	0.360	0.360	0.360	75,800
2026-04-27	0.365	0.370	0.360	0.370	0.370	88,700
2026-04-24	0.370	0.370	0.365	0.365	0.365	108,800
2026-04-23	0.365	0.365	0.365	0.365	0.365	54,400
2026-04-22	0.365	0.365	0.365	0.365	0.365	51,700
2026-04-21	0.365	0.365	0.365	0.365	0.365	14,600
2026-04-20	0.365	0.365	0.365	0.365	0.365	29,400
2026-04-17	0.365	0.365	0.365	0.365	0.365	3,300
2026-04-16	0.370	0.375	0.360	0.375	0.375	123,700
2026-04-15	0.365	0.365	0.365	0.365	0.365	59,500
2026-04-14	0.375	0.375	0.370	0.370	0.370	130,000
2026-04-13	0.375	0.375	0.375	0.375	0.375	0
2026-04-10	0.375	0.375	0.370	0.375	0.375	15,000
2026-04-09	0.370	0.370	0.370	0.370	0.370	98,400
2026-04-08	0.375	0.385	0.370	0.380	0.380	3,300
2026-04-07	0.380	0.380	0.375	0.375	0.375	63,600
2026-04-06	0.380	0.380	0.380	0.380	0.380	12,800
2026-04-03	0.380	0.380	0.380	0.380	0.380	70,000
2026-04-02	0.385	0.385	0.380	0.380	0.380	180,900
2026-04-01	0.395	0.395	0.385	0.385	0.385	425,000
2026-03-31	0.395	0.395	0.390	0.390	0.390	90,200
2026-03-30	0.395	0.395	0.395	0.395	0.395	47,000
2026-03-27	0.395	0.395	0.395	0.395	0.395	200
2026-03-26	0.395	0.395	0.395	0.395	0.395	19,200
2026-03-25	0.395	0.400	0.395	0.400	0.400	133,400
2026-03-24	0.395	0.395	0.395	0.395	0.395	45,000
2026-03-20	0.395	0.395	0.395	0.395	0.395	0
2026-03-19	0.400	0.400	0.395	0.395	0.395	118,800
2026-03-18	0.400	0.400	0.400	0.400	0.400	85,000
2026-03-17	0.400	0.400	0.400	0.400	0.400	5,000
2026-03-16	0.405	0.405	0.400	0.400	0.400	51,400
2026-03-13	0.405	0.405	0.405	0.405	0.405	47,400
2026-03-12	0.405	0.405	0.400	0.400	0.400	17,400
2026-03-11	0.400	0.400	0.400	0.400	0.400	23,500
2026-03-10	0.400	0.405	0.400	0.400	0.400	160,100
2026-03-09	0.405	0.405	0.400	0.400	0.400	174,600
2026-03-06	0.410	0.415	0.410	0.410	0.410	45,200
2026-03-05	0.400	0.405	0.400	0.405	0.405	6,600
2026-03-04	0.440	0.440	0.435	0.435	0.435	120,000
2026-03-03	0.440	0.445	0.440	0.440	0.440	162,100
2026-03-02	0.445	0.445	0.440	0.440	0.440	124,300
2026-02-27	0.445	0.445	0.445	0.445	0.445	85,700
2026-02-26	0.445	0.445	0.440	0.445	0.445	12,300
2026-02-25	0.445	0.445	0.440	0.445	0.445	77,100
2026-02-24	0.445	0.445	0.445	0.445	0.445	43,400
2026-02-23	0.445	0.445	0.440	0.440	0.440	26,500
2026-02-20	0.440	0.445	0.440	0.445	0.445	34,200
2026-02-19	0.445	0.445	0.445	0.445	0.445	40,300
2026-02-16	0.445	0.445	0.445	0.445	0.445	2,000
2026-02-13	0.445	0.445	0.445	0.445	0.445	25,000
2026-02-12	0.445	0.445	0.445	0.445	0.445	107,000
2026-02-11	0.430	0.445	0.430	0.445	0.445	26,700
2026-02-10	0.445	0.445	0.445	0.445	0.445	60,500
2026-02-09	0.445	0.445	0.445	0.445	0.445	61,200
2026-02-06	0.445	0.445	0.445	0.445	0.445	9,200

← NewerPage 3 of 5 · 257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.