Majuperak Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	0.355	0.355	0.355	0.355	0.355	1,000
2022-04-12	0.325	0.325	0.325	0.325	0.325	30,000
2022-04-08	0.330	0.360	0.330	0.360	0.360	37,800
2022-04-07	0.335	0.335	0.335	0.335	0.335	4,000
2022-04-06	0.325	0.335	0.325	0.335	0.335	800
2022-03-31	0.325	0.340	0.320	0.340	0.340	36,000
2022-03-30	0.325	0.325	0.325	0.325	0.325	20,500
2022-03-29	0.325	0.340	0.325	0.340	0.340	18,300
2022-03-28	0.320	0.320	0.320	0.320	0.320	22,300
2022-03-25	0.330	0.340	0.325	0.340	0.340	20,200
2022-03-24	0.320	0.320	0.320	0.320	0.320	98,900
2022-03-18	0.330	0.330	0.320	0.320	0.320	82,000
2022-03-17	0.325	0.330	0.325	0.330	0.330	4,300
2022-03-16	0.320	0.320	0.320	0.320	0.320	30,000
2022-03-15	0.320	0.320	0.320	0.320	0.320	5,000
2022-03-14	0.330	0.330	0.330	0.330	0.330	11,300
2022-03-11	0.330	0.330	0.330	0.330	0.330	2,000
2022-03-10	0.310	0.310	0.310	0.310	0.310	43,300
2022-03-08	0.345	0.345	0.345	0.345	0.345	1,000
2022-03-04	0.320	0.345	0.310	0.345	0.345	60,100
2022-03-03	0.330	0.330	0.320	0.320	0.320	23,000
2022-02-28	0.320	0.365	0.320	0.365	0.365	17,500
2022-02-23	0.325	0.325	0.325	0.325	0.325	35,000
2022-02-22	0.325	0.325	0.325	0.325	0.325	60,000
2022-02-21	0.325	0.340	0.325	0.330	0.330	40,000
2022-02-18	0.330	0.360	0.330	0.360	0.360	4,100
2022-02-16	0.330	0.360	0.330	0.360	0.360	700
2022-02-15	0.330	0.360	0.330	0.360	0.360	1,100
2022-02-14	0.335	0.360	0.335	0.360	0.360	60,500
2022-02-11	0.335	0.365	0.335	0.365	0.365	33,000
2022-02-07	0.340	0.340	0.340	0.340	0.340	4,000
2022-02-04	0.360	0.365	0.355	0.355	0.355	69,700
2022-02-03	0.335	0.360	0.335	0.360	0.360	20,200
2022-01-28	0.335	0.360	0.335	0.360	0.360	2,000
2022-01-27	0.335	0.360	0.335	0.360	0.360	31,500
2022-01-26	0.335	0.335	0.335	0.335	0.335	45,000
2022-01-25	0.335	0.335	0.335	0.335	0.335	20,000
2022-01-21	0.335	0.360	0.335	0.340	0.340	10,100
2022-01-17	0.340	0.370	0.335	0.370	0.370	111,000
2022-01-14	0.340	0.355	0.335	0.355	0.355	175,100
2022-01-11	0.345	0.355	0.345	0.355	0.355	39,300
2022-01-10	0.355	0.355	0.345	0.355	0.355	50,600
2022-01-06	0.345	0.360	0.345	0.360	0.360	5,900
2022-01-05	0.345	0.360	0.345	0.360	0.360	28,700
2022-01-04	0.350	0.355	0.350	0.355	0.355	218,000
2022-01-03	0.340	0.360	0.340	0.360	0.360	11,000
2021-12-31	0.360	0.370	0.360	0.370	0.370	163,800
2021-12-30	0.350	0.360	0.350	0.360	0.360	10,100
2021-12-29	0.345	0.360	0.340	0.360	0.360	5,800
2021-12-28	0.340	0.350	0.340	0.350	0.350	26,000
2021-12-27	0.340	0.350	0.340	0.350	0.350	36,000
2021-12-20	0.360	0.360	0.360	0.360	0.360	200
2021-12-17	0.340	0.350	0.340	0.350	0.350	53,100
2021-12-15	0.335	0.335	0.335	0.335	0.335	19,000
2021-12-14	0.340	0.340	0.335	0.335	0.335	30,300
2021-12-13	0.340	0.340	0.340	0.340	0.340	30,000
2021-12-08	0.335	0.350	0.335	0.335	0.335	199,900
2021-12-02	0.340	0.360	0.340	0.360	0.360	7,600
2021-11-30	0.360	0.365	0.360	0.365	0.365	61,000
2021-11-26	0.370	0.370	0.335	0.370	0.370	16,100

← NewerPage 15 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.