Mudajaya Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.445	0.445	0.445	0.445	0.445	65,200
2026-02-04	0.445	0.445	0.445	0.445	0.445	107,500
2026-02-03	0.450	0.450	0.450	0.450	0.450	62,900
2026-01-30	0.445	0.445	0.440	0.445	0.445	147,000
2026-01-29	0.450	0.450	0.445	0.445	0.445	264,100
2026-01-28	0.460	0.460	0.450	0.450	0.450	100,500
2026-01-27	0.460	0.460	0.455	0.455	0.455	92,300
2026-01-26	0.455	0.460	0.455	0.455	0.455	135,000
2026-01-23	0.460	0.460	0.455	0.455	0.455	60,800
2026-01-22	0.460	0.470	0.460	0.460	0.460	39,400
2026-01-21	0.455	0.460	0.455	0.455	0.455	66,600
2026-01-20	0.455	0.455	0.455	0.455	0.455	100
2026-01-19	0.465	0.465	0.465	0.465	0.465	0
2026-01-16	0.460	0.465	0.455	0.465	0.465	50,900
2026-01-15	0.465	0.465	0.455	0.465	0.465	30,200
2026-01-14	0.460	0.475	0.460	0.470	0.470	63,300
2026-01-13	0.460	0.460	0.460	0.460	0.460	4,200
2026-01-12	0.455	0.455	0.455	0.455	0.455	8,500
2026-01-09	0.455	0.460	0.455	0.460	0.460	11,200
2026-01-08	0.460	0.460	0.455	0.455	0.455	42,400
2026-01-07	0.450	0.460	0.450	0.460	0.460	79,100
2026-01-06	0.450	0.450	0.450	0.450	0.450	9,100
2026-01-05	0.455	0.455	0.455	0.455	0.455	2,600
2026-01-02	0.445	0.460	0.445	0.460	0.460	59,700
2026-01-01	0.450	0.450	0.450	0.450	0.450	0
2025-12-31	0.450	0.450	0.450	0.450	0.450	25,700
2025-12-30	0.450	0.455	0.450	0.450	0.450	49,600
2025-12-29	0.445	0.455	0.445	0.455	0.455	6,900
2025-12-26	0.455	0.470	0.445	0.455	0.455	289,000
2025-12-25	0.455	0.455	0.455	0.455	0.455	0
2025-12-24	0.455	0.455	0.455	0.455	0.455	1,600
2025-12-23	0.455	0.460	0.455	0.455	0.455	30,500
2025-12-22	0.445	0.460	0.445	0.460	0.460	92,400
2025-12-19	0.445	0.450	0.445	0.450	0.450	39,600
2025-12-18	0.455	0.460	0.445	0.445	0.445	127,000
2025-12-17	0.455	0.455	0.455	0.455	0.455	0
2025-12-16	0.450	0.455	0.450	0.455	0.455	116,500
2025-12-15	0.460	0.460	0.450	0.455	0.455	12,200
2025-12-12	0.445	0.460	0.440	0.460	0.460	129,800
2025-12-11	0.395	0.460	0.385	0.435	0.435	499,900
2025-12-10	0.475	0.475	0.450	0.475	0.475	173,860
2025-12-09	0.090	0.095	0.090	0.090	0.450	130,760
2025-12-08	0.090	0.095	0.090	0.090	0.450	197,720
2025-12-05	0.090	0.095	0.090	0.090	0.450	115,620
2025-12-04	0.095	0.095	0.090	0.095	0.475	83,280
2025-12-03	0.090	0.090	0.090	0.090	0.450	39,640
2025-12-02	0.090	0.095	0.090	0.090	0.450	516,160
2025-12-01	0.095	0.095	0.090	0.090	0.450	243,220
2025-11-28	0.095	0.095	0.095	0.095	0.475	86,760
2025-11-27	0.100	0.100	0.095	0.095	0.475	187,100
2025-11-26	0.095	0.100	0.095	0.100	0.500	49,940
2025-11-25	0.095	0.100	0.095	0.095	0.475	172,020
2025-11-24	0.095	0.095	0.095	0.095	0.475	50,400
2025-11-21	0.090	0.095	0.090	0.095	0.475	79,000
2025-11-20	0.095	0.095	0.090	0.090	0.450	125,400
2025-11-19	0.090	0.095	0.090	0.090	0.450	225,800
2025-11-18	0.090	0.090	0.090	0.090	0.450	2,920
2025-11-17	0.090	0.090	0.090	0.090	0.450	16,440
2025-11-14	0.090	0.090	0.090	0.090	0.450	50,120
2025-11-13	0.090	0.090	0.090	0.090	0.450	2,800

← NewerPage 4 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.