Mitrajaya Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.610	0.615	0.595	0.600	0.600	276,800
2026-07-27	0.615	0.615	0.610	0.610	0.610	193,500
2026-07-24	0.620	0.620	0.610	0.610	0.610	127,100
2026-07-23	0.620	0.620	0.620	0.620	0.620	4,100
2026-07-22	0.635	0.635	0.620	0.620	0.620	106,500
2026-07-21	0.615	0.630	0.615	0.630	0.630	181,700
2026-07-20	0.615	0.620	0.615	0.615	0.615	160,600
2026-07-17	0.620	0.620	0.615	0.615	0.615	117,700
2026-07-16	0.625	0.625	0.620	0.620	0.620	191,500
2026-07-15	0.625	0.630	0.610	0.625	0.625	628,800
2026-07-14	0.635	0.635	0.625	0.625	0.625	245,300
2026-07-13	0.645	0.645	0.635	0.645	0.645	121,700
2026-07-10	0.630	0.650	0.630	0.645	0.645	267,500
2026-07-09	0.645	0.645	0.630	0.630	0.630	152,200
2026-07-08	0.640	0.645	0.625	0.645	0.645	347,000
2026-07-07	0.640	0.645	0.640	0.640	0.640	137,000
2026-07-06	0.645	0.655	0.640	0.640	0.640	436,200
2026-07-03	0.685	0.690	0.680	0.680	0.650	508,500
2026-07-02	0.685	0.690	0.680	0.680	0.650	313,200
2026-07-01	0.675	0.685	0.675	0.680	0.650	304,400
2026-06-30	0.685	0.690	0.675	0.675	0.645	256,000
2026-06-29	0.680	0.695	0.680	0.685	0.655	391,600
2026-06-26	0.675	0.680	0.665	0.670	0.640	280,000
2026-06-25	0.670	0.685	0.670	0.675	0.645	168,200
2026-06-24	0.665	0.680	0.665	0.675	0.645	148,500
2026-06-23	0.680	0.685	0.670	0.675	0.645	416,600
2026-06-22	0.660	0.685	0.660	0.680	0.650	358,800
2026-06-19	0.655	0.665	0.655	0.660	0.631	151,300
2026-06-18	0.650	0.660	0.645	0.650	0.621	148,900
2026-06-16	0.655	0.660	0.655	0.655	0.626	296,700
2026-06-15	0.635	0.660	0.635	0.655	0.626	169,000
2026-06-12	0.640	0.645	0.635	0.635	0.607	362,200
2026-06-11	0.645	0.660	0.640	0.645	0.617	432,800
2026-06-10	0.655	0.660	0.645	0.645	0.617	544,700
2026-06-09	0.640	0.660	0.640	0.655	0.626	363,000
2026-06-08	0.640	0.645	0.635	0.645	0.617	212,900
2026-06-05	0.640	0.645	0.640	0.645	0.617	492,000
2026-06-04	0.625	0.645	0.625	0.640	0.612	826,900
2026-06-03	0.625	0.625	0.610	0.620	0.593	1,252,900
2026-05-29	0.625	0.640	0.625	0.625	0.597	852,800
2026-05-28	0.635	0.645	0.610	0.620	0.593	1,499,500
2026-05-26	0.655	0.680	0.635	0.635	0.607	5,907,400
2026-05-25	0.720	0.740	0.705	0.740	0.707	2,251,500
2026-05-22	0.720	0.740	0.710	0.720	0.688	2,941,300
2026-05-21	0.675	0.725	0.675	0.720	0.688	4,901,600
2026-05-20	0.680	0.685	0.670	0.675	0.645	427,600
2026-05-19	0.655	0.690	0.655	0.680	0.650	571,100
2026-05-18	0.675	0.675	0.655	0.655	0.626	680,900
2026-05-15	0.670	0.690	0.670	0.675	0.645	660,900
2026-05-14	0.685	0.685	0.660	0.675	0.645	566,400
2026-05-13	0.675	0.695	0.675	0.685	0.655	1,044,100
2026-05-12	0.670	0.675	0.660	0.665	0.636	400,100
2026-05-11	0.660	0.680	0.650	0.670	0.640	1,162,500
2026-05-08	0.675	0.680	0.650	0.660	0.631	1,141,200
2026-05-07	0.680	0.690	0.670	0.680	0.650	757,600
2026-05-06	0.700	0.710	0.670	0.675	0.645	1,714,300
2026-05-05	0.720	0.720	0.690	0.700	0.669	713,700
2026-05-04	0.710	0.715	0.705	0.715	0.684	1,063,700
2026-04-30	0.720	0.720	0.695	0.700	0.669	1,197,700
2026-04-29	0.675	0.715	0.670	0.715	0.684	4,097,000

← NewerPage 2 of 20 · 1,190 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.