Majuperak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	0.300	0.320	0.300	0.300	0.300	17,000
2023-11-23	0.300	0.300	0.300	0.300	0.300	15,000
2023-11-21	0.315	0.315	0.300	0.300	0.300	65,000
2023-11-20	0.300	0.315	0.300	0.315	0.315	10,000
2023-11-17	0.300	0.300	0.300	0.300	0.300	31,000
2023-11-16	0.300	0.300	0.300	0.300	0.300	40,000
2023-11-15	0.320	0.320	0.300	0.300	0.300	14,000
2023-11-14	0.315	0.320	0.310	0.310	0.310	25,000
2023-11-07	0.300	0.315	0.295	0.315	0.315	6,400
2023-11-06	0.310	0.310	0.310	0.310	0.310	1,000
2023-11-03	0.300	0.310	0.300	0.310	0.310	1,000
2023-11-02	0.300	0.310	0.300	0.310	0.310	9,100
2023-10-31	0.300	0.310	0.300	0.310	0.310	9,300
2023-10-30	0.300	0.320	0.300	0.310	0.310	7,000
2023-10-25	0.300	0.320	0.300	0.320	0.320	158,600
2023-10-20	0.320	0.320	0.300	0.315	0.315	137,200
2023-10-18	0.310	0.325	0.310	0.325	0.325	10,700
2023-10-17	0.320	0.320	0.320	0.320	0.320	426,000
2023-10-13	0.320	0.320	0.320	0.320	0.320	300
2023-10-11	0.315	0.320	0.315	0.320	0.320	34,000
2023-10-10	0.300	0.315	0.300	0.315	0.315	13,700
2023-10-09	0.315	0.315	0.315	0.315	0.315	376,000
2023-10-04	0.315	0.320	0.315	0.320	0.320	373,000
2023-10-03	0.300	0.300	0.300	0.300	0.300	35,000
2023-09-27	0.320	0.320	0.320	0.320	0.320	1,000
2023-09-25	0.305	0.315	0.295	0.300	0.300	542,000
2023-09-19	0.325	0.325	0.305	0.325	0.325	3,200
2023-09-18	0.300	0.320	0.300	0.320	0.320	2,000
2023-09-14	0.325	0.325	0.325	0.325	0.325	100
2023-09-13	0.315	0.325	0.315	0.325	0.325	303,900
2023-09-12	0.300	0.300	0.300	0.300	0.300	7,600
2023-09-11	0.300	0.325	0.300	0.325	0.325	1,600
2023-09-08	0.305	0.305	0.305	0.305	0.305	19,800
2023-09-07	0.295	0.295	0.295	0.295	0.295	10,500
2023-09-06	0.300	0.300	0.300	0.300	0.300	25,000
2023-09-05	0.320	0.320	0.320	0.320	0.320	196,000
2023-09-04	0.295	0.320	0.295	0.320	0.320	18,500
2023-09-01	0.310	0.320	0.310	0.320	0.320	320,300
2023-08-30	0.285	0.300	0.285	0.300	0.300	20,200
2023-08-28	0.300	0.320	0.300	0.320	0.320	226,400
2023-08-25	0.280	0.300	0.280	0.300	0.300	30,200
2023-08-23	0.290	0.305	0.290	0.305	0.305	44,300
2023-08-22	0.310	0.310	0.310	0.310	0.310	3,000
2023-08-21	0.315	0.320	0.290	0.320	0.320	30,900
2023-08-18	0.295	0.315	0.295	0.315	0.315	10,000
2023-08-17	0.310	0.320	0.300	0.300	0.300	286,000
2023-08-16	0.300	0.310	0.300	0.310	0.310	8,500
2023-08-15	0.320	0.320	0.305	0.305	0.305	86,900
2023-08-14	0.310	0.315	0.310	0.315	0.315	54,900
2023-08-11	0.310	0.310	0.290	0.305	0.305	76,500
2023-08-10	0.310	0.320	0.310	0.315	0.315	63,000
2023-08-09	0.325	0.325	0.300	0.310	0.310	688,100
2023-08-08	0.350	0.360	0.330	0.335	0.335	252,200
2023-08-07	0.345	0.365	0.345	0.365	0.365	578,800
2023-08-04	0.370	0.370	0.370	0.370	0.370	7,800
2023-08-03	0.375	0.375	0.350	0.360	0.360	473,000
2023-08-02	0.375	0.375	0.345	0.360	0.360	351,600
2023-08-01	0.370	0.375	0.365	0.375	0.375	111,400
2023-07-31	0.395	0.395	0.360	0.385	0.385	95,200
2023-07-28	0.340	0.430	0.340	0.395	0.395	3,295,900

← NewerPage 11 of 16 · 918 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.