Majuperak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.270	0.290	0.270	0.290	0.290	7,000
2024-05-15	0.285	0.300	0.280	0.300	0.300	11,900
2024-05-14	0.275	0.290	0.250	0.290	0.290	14,100
2024-05-13	0.295	0.295	0.280	0.295	0.295	46,500
2024-05-09	0.290	0.295	0.280	0.295	0.295	3,700
2024-05-08	0.295	0.295	0.295	0.295	0.295	3,600
2024-05-06	0.280	0.295	0.255	0.295	0.295	5,600
2024-04-26	0.280	0.300	0.280	0.300	0.300	30,000
2024-04-18	0.280	0.310	0.280	0.310	0.310	1,000
2024-04-09	0.305	0.310	0.295	0.310	0.310	7,800
2024-04-05	0.290	0.310	0.290	0.300	0.300	10,300
2024-04-04	0.300	0.325	0.300	0.325	0.325	7,000
2024-04-03	0.290	0.290	0.290	0.290	0.290	36,900
2024-04-02	0.315	0.315	0.315	0.315	0.315	26,900
2024-03-29	0.280	0.320	0.280	0.320	0.320	23,000
2024-03-27	0.290	0.300	0.270	0.300	0.300	3,200
2024-03-22	0.310	0.310	0.310	0.310	0.310	100
2024-03-21	0.290	0.300	0.285	0.285	0.285	41,000
2024-03-20	0.285	0.295	0.280	0.295	0.295	24,000
2024-03-19	0.330	0.330	0.280	0.315	0.315	95,500
2024-03-18	0.320	0.320	0.320	0.320	0.320	21,800
2024-03-11	0.280	0.320	0.280	0.320	0.320	2,100
2024-03-06	0.320	0.320	0.320	0.320	0.320	100
2024-03-05	0.295	0.320	0.240	0.310	0.310	11,300
2024-03-04	0.320	0.320	0.320	0.320	0.320	100
2024-03-01	0.320	0.320	0.285	0.290	0.290	26,300
2024-02-29	0.310	0.310	0.295	0.295	0.295	70,800
2024-02-27	0.310	0.310	0.310	0.310	0.310	1,800
2024-02-22	0.290	0.315	0.290	0.315	0.315	5,100
2024-02-21	0.290	0.290	0.290	0.290	0.290	600
2024-02-20	0.310	0.310	0.310	0.310	0.310	6,200
2024-02-19	0.300	0.310	0.300	0.310	0.310	3,100
2024-02-16	0.315	0.315	0.305	0.305	0.305	41,800
2024-02-15	0.300	0.315	0.300	0.315	0.315	1,300
2024-02-02	0.300	0.320	0.300	0.320	0.320	31,200
2024-01-31	0.320	0.320	0.320	0.320	0.320	2,000
2024-01-29	0.320	0.320	0.300	0.320	0.320	64,000
2024-01-24	0.295	0.320	0.295	0.320	0.320	1,900
2024-01-22	0.285	0.320	0.285	0.320	0.320	1,100
2024-01-19	0.320	0.320	0.320	0.320	0.320	200
2024-01-18	0.290	0.300	0.285	0.300	0.300	37,200
2024-01-17	0.300	0.300	0.285	0.300	0.300	101,000
2024-01-15	0.320	0.320	0.320	0.320	0.320	10,000
2024-01-12	0.295	0.325	0.295	0.320	0.320	44,300
2024-01-11	0.325	0.325	0.295	0.295	0.295	11,700
2024-01-10	0.290	0.290	0.290	0.290	0.290	15,000
2024-01-09	0.290	0.300	0.290	0.300	0.300	5,100
2024-01-08	0.290	0.290	0.290	0.290	0.290	13,300
2024-01-05	0.280	0.320	0.280	0.290	0.290	15,600
2024-01-04	0.270	0.285	0.270	0.285	0.285	144,700
2024-01-03	0.270	0.295	0.270	0.295	0.295	6,000
2023-12-26	0.270	0.335	0.270	0.335	0.335	700
2023-12-19	0.300	0.335	0.300	0.300	0.300	34,300
2023-12-13	0.260	0.300	0.260	0.300	0.300	5,700
2023-12-12	0.260	0.275	0.250	0.260	0.260	8,500
2023-12-11	0.255	0.295	0.255	0.275	0.275	10,200
2023-12-04	0.300	0.305	0.250	0.300	0.300	15,800
2023-12-01	0.295	0.320	0.295	0.320	0.320	10,600
2023-11-29	0.300	0.320	0.300	0.320	0.320	18,000
2023-11-28	0.300	0.300	0.300	0.300	0.300	46,900

← NewerPage 10 of 16 · 922 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.