Majuperak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.250	0.250	0.220	0.240	0.240	61,000
2022-09-26	0.230	0.240	0.220	0.240	0.240	218,000
2022-09-23	0.270	0.285	0.250	0.250	0.250	439,100
2022-09-08	0.320	0.320	0.320	0.320	0.320	500
2022-09-06	0.280	0.310	0.280	0.310	0.310	1,300
2022-08-19	0.280	0.310	0.280	0.310	0.310	5,400
2022-08-10	0.310	0.310	0.310	0.310	0.310	200
2022-08-05	0.300	0.300	0.300	0.300	0.300	10,000
2022-07-29	0.300	0.300	0.300	0.300	0.300	1,000
2022-07-28	0.285	0.285	0.285	0.285	0.285	700
2022-07-27	0.280	0.300	0.280	0.300	0.300	8,200
2022-07-25	0.295	0.295	0.295	0.295	0.295	3,000
2022-07-22	0.285	0.285	0.285	0.285	0.285	1,200
2022-07-21	0.285	0.285	0.285	0.285	0.285	5,500
2022-07-18	0.285	0.300	0.285	0.300	0.300	5,200
2022-07-15	0.285	0.295	0.285	0.295	0.295	9,700
2022-07-13	0.295	0.300	0.280	0.300	0.300	14,500
2022-07-08	0.315	0.315	0.315	0.315	0.315	300
2022-07-06	0.295	0.295	0.295	0.295	0.295	9,500
2022-07-05	0.305	0.305	0.305	0.305	0.305	63,000
2022-07-01	0.350	0.350	0.350	0.350	0.350	10,000
2022-06-30	0.350	0.350	0.350	0.350	0.350	1,000
2022-06-27	0.320	0.320	0.320	0.320	0.320	1,200
2022-06-24	0.320	0.355	0.290	0.355	0.355	10,600
2022-06-23	0.310	0.310	0.305	0.310	0.310	70,500
2022-06-22	0.315	0.315	0.315	0.315	0.315	50,000
2022-06-20	0.320	0.320	0.320	0.320	0.320	25,000
2022-06-17	0.355	0.355	0.320	0.320	0.320	70,000
2022-06-16	0.325	0.355	0.325	0.355	0.355	41,100
2022-06-15	0.330	0.330	0.325	0.330	0.330	122,200
2022-06-14	0.330	0.330	0.330	0.330	0.330	500
2022-06-13	0.340	0.340	0.340	0.340	0.340	100
2022-06-10	0.335	0.335	0.335	0.335	0.335	10,300
2022-06-09	0.355	0.395	0.335	0.335	0.335	933,100
2022-06-08	0.330	0.360	0.330	0.345	0.345	846,200
2022-06-07	0.320	0.350	0.315	0.350	0.350	20,300
2022-06-03	0.330	0.330	0.330	0.330	0.330	100,600
2022-06-02	0.320	0.340	0.320	0.340	0.340	31,100
2022-06-01	0.320	0.355	0.320	0.355	0.355	1,100
2022-05-26	0.320	0.355	0.320	0.355	0.355	154,100
2022-05-25	0.330	0.330	0.320	0.320	0.320	105,200
2022-05-23	0.330	0.330	0.330	0.330	0.330	205,000
2022-05-20	0.335	0.335	0.325	0.325	0.325	366,000
2022-05-19	0.365	0.365	0.365	0.365	0.365	595,900
2022-05-18	0.335	0.365	0.335	0.365	0.365	754,500
2022-05-17	0.360	0.360	0.340	0.340	0.340	210,000
2022-05-13	0.360	0.360	0.360	0.360	0.360	200
2022-05-12	0.360	0.360	0.360	0.360	0.360	100
2022-05-11	0.360	0.360	0.360	0.360	0.360	100
2022-05-10	0.350	0.365	0.330	0.360	0.360	225,600
2022-05-06	0.330	0.355	0.330	0.355	0.355	8,100
2022-04-29	0.330	0.355	0.330	0.355	0.355	1,600
2022-04-27	0.340	0.355	0.340	0.355	0.355	9,000
2022-04-26	0.360	0.360	0.360	0.360	0.360	20,000
2022-04-25	0.325	0.355	0.325	0.355	0.355	262,900
2022-04-22	0.350	0.355	0.350	0.355	0.355	350,000
2022-04-21	0.355	0.355	0.355	0.355	0.355	139,000
2022-04-20	0.325	0.355	0.325	0.355	0.355	20,000
2022-04-18	0.355	0.355	0.355	0.355	0.355	80,000
2022-04-15	0.325	0.355	0.325	0.355	0.355	1,600

← NewerPage 14 of 16 · 923 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.