Mitrajaya Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.290	0.305	0.285	0.305	0.283	373,000
2024-08-05	0.320	0.320	0.285	0.285	0.264	820,300
2024-08-02	0.335	0.335	0.315	0.320	0.297	629,500
2024-08-01	0.345	0.345	0.335	0.335	0.311	387,600
2024-07-31	0.345	0.345	0.340	0.345	0.320	396,700
2024-07-30	0.345	0.350	0.345	0.350	0.324	259,600
2024-07-29	0.350	0.355	0.345	0.345	0.320	171,100
2024-07-26	0.350	0.350	0.345	0.350	0.324	457,500
2024-07-25	0.355	0.355	0.350	0.350	0.324	682,700
2024-07-24	0.365	0.365	0.355	0.355	0.329	606,600
2024-07-23	0.355	0.365	0.355	0.365	0.338	624,000
2024-07-22	0.360	0.360	0.350	0.350	0.324	381,100
2024-07-19	0.360	0.360	0.355	0.360	0.334	427,300
2024-07-18	0.375	0.375	0.360	0.360	0.334	906,400
2024-07-17	0.370	0.375	0.365	0.370	0.343	1,098,300
2024-07-16	0.370	0.380	0.360	0.365	0.338	1,136,800
2024-07-15	0.360	0.375	0.360	0.365	0.338	631,400
2024-07-12	0.355	0.360	0.355	0.360	0.334	309,600
2024-07-11	0.360	0.360	0.360	0.360	0.334	515,900
2024-07-10	0.355	0.370	0.355	0.360	0.334	781,900
2024-07-09	0.350	0.360	0.350	0.355	0.329	327,800
2024-07-05	0.355	0.355	0.350	0.355	0.329	269,300
2024-07-04	0.375	0.375	0.350	0.355	0.329	402,300
2024-07-03	0.345	0.385	0.345	0.370	0.343	2,430,500
2024-07-02	0.325	0.345	0.325	0.340	0.315	348,900
2024-07-01	0.325	0.325	0.320	0.325	0.301	443,900
2024-06-28	0.320	0.325	0.320	0.325	0.301	235,100
2024-06-27	0.330	0.330	0.320	0.320	0.297	559,800
2024-06-26	0.330	0.340	0.330	0.335	0.301	828,900
2024-06-25	0.335	0.340	0.330	0.330	0.297	1,145,400
2024-06-24	0.355	0.355	0.335	0.335	0.301	943,500
2024-06-21	0.350	0.350	0.345	0.350	0.315	714,800
2024-06-20	0.350	0.350	0.345	0.345	0.310	396,700
2024-06-19	0.360	0.360	0.345	0.350	0.315	1,108,500
2024-06-18	0.365	0.365	0.355	0.360	0.324	786,000
2024-06-14	0.360	0.370	0.355	0.360	0.324	861,800
2024-06-13	0.350	0.360	0.350	0.355	0.319	924,200
2024-06-12	0.370	0.380	0.350	0.355	0.319	2,320,600
2024-06-11	0.345	0.380	0.340	0.370	0.333	5,801,600
2024-06-10	0.335	0.340	0.330	0.340	0.306	2,137,000
2024-06-07	0.325	0.345	0.325	0.335	0.301	6,137,100
2024-06-06	0.295	0.330	0.290	0.325	0.292	5,469,500
2024-06-05	0.290	0.295	0.290	0.295	0.265	952,400
2024-06-04	0.305	0.305	0.290	0.290	0.261	776,800
2024-05-31	0.295	0.295	0.290	0.295	0.265	1,597,900
2024-05-30	0.295	0.310	0.295	0.305	0.274	888,300
2024-05-29	0.300	0.300	0.290	0.290	0.261	606,600
2024-05-28	0.305	0.305	0.300	0.300	0.270	374,900
2024-05-27	0.305	0.315	0.300	0.300	0.270	3,539,100
2024-05-24	0.300	0.305	0.300	0.305	0.274	752,700
2024-05-23	0.310	0.315	0.300	0.305	0.274	1,047,300
2024-05-21	0.300	0.315	0.295	0.310	0.279	2,908,600
2024-05-20	0.290	0.300	0.290	0.300	0.270	656,000
2024-05-17	0.295	0.295	0.285	0.295	0.265	699,200
2024-05-16	0.290	0.305	0.285	0.295	0.265	5,840,600
2024-05-15	0.275	0.280	0.270	0.270	0.243	1,176,300
2024-05-14	0.270	0.280	0.270	0.280	0.252	153,800
2024-05-13	0.275	0.280	0.270	0.280	0.252	289,300
2024-05-10	0.270	0.280	0.270	0.275	0.247	314,700
2024-05-09	0.275	0.275	0.275	0.275	0.247	92,200

← NewerPage 10 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.0300 MYR
2025-06-25	0.0100 MYR
2024-06-27	0.0100 MYR
2023-06-28	0.0050 MYR
2021-07-23	0.0050 MYR
2019-07-17	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.