Mitrajaya Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.690	0.690	0.675	0.675	0.645	853,100
2026-04-27	0.700	0.705	0.670	0.690	0.660	2,127,100
2026-04-24	0.620	0.700	0.620	0.690	0.660	3,290,700
2026-04-23	0.600	0.620	0.590	0.615	0.588	270,400
2026-04-22	0.605	0.610	0.580	0.595	0.569	236,500
2026-04-21	0.575	0.600	0.570	0.600	0.574	933,500
2026-04-20	0.580	0.580	0.570	0.570	0.545	122,100
2026-04-17	0.575	0.585	0.570	0.580	0.554	122,600
2026-04-16	0.570	0.585	0.565	0.580	0.554	266,700
2026-04-15	0.590	0.590	0.570	0.570	0.545	402,000
2026-04-14	0.565	0.590	0.565	0.590	0.564	454,600
2026-04-13	0.550	0.550	0.535	0.550	0.526	221,600
2026-04-10	0.550	0.555	0.550	0.550	0.526	141,400
2026-04-09	0.560	0.560	0.540	0.550	0.526	196,800
2026-04-08	0.540	0.560	0.535	0.555	0.531	885,700
2026-04-07	0.540	0.540	0.525	0.530	0.507	87,600
2026-04-06	0.550	0.550	0.535	0.540	0.516	70,600
2026-04-03	0.540	0.560	0.540	0.550	0.526	129,300
2026-04-02	0.560	0.560	0.545	0.550	0.526	58,400
2026-04-01	0.550	0.570	0.550	0.565	0.540	238,300
2026-03-31	0.530	0.550	0.530	0.540	0.516	193,100
2026-03-30	0.550	0.575	0.525	0.530	0.507	375,800
2026-03-27	0.585	0.585	0.570	0.570	0.545	151,000
2026-03-26	0.585	0.585	0.570	0.575	0.550	403,000
2026-03-25	0.595	0.595	0.585	0.585	0.559	112,800
2026-03-24	0.605	0.605	0.580	0.585	0.559	204,000
2026-03-19	0.615	0.615	0.595	0.605	0.578	68,400
2026-03-18	0.600	0.615	0.595	0.615	0.588	180,300
2026-03-17	0.585	0.605	0.585	0.595	0.569	380,400
2026-03-16	0.610	0.615	0.585	0.585	0.559	233,400
2026-03-13	0.640	0.640	0.605	0.610	0.583	332,100
2026-03-12	0.635	0.640	0.625	0.640	0.612	195,900
2026-03-11	0.655	0.655	0.635	0.645	0.617	60,700
2026-03-10	0.640	0.660	0.640	0.650	0.621	413,300
2026-03-09	0.660	0.660	0.625	0.630	0.602	1,331,400
2026-03-06	0.665	0.675	0.645	0.670	0.640	956,900
2026-03-05	0.640	0.665	0.640	0.665	0.636	1,283,000
2026-03-04	0.640	0.640	0.625	0.635	0.607	576,200
2026-03-03	0.665	0.665	0.630	0.640	0.612	1,181,100
2026-03-02	0.625	0.670	0.625	0.640	0.612	1,087,400
2026-02-27	0.690	0.690	0.660	0.680	0.650	2,067,700
2026-02-26	0.665	0.665	0.635	0.650	0.621	891,200
2026-02-25	0.660	0.690	0.660	0.665	0.636	1,524,300
2026-02-24	0.625	0.670	0.625	0.660	0.631	2,270,000
2026-02-23	0.625	0.635	0.625	0.625	0.597	474,600
2026-02-20	0.620	0.630	0.615	0.625	0.597	189,200
2026-02-19	0.665	0.670	0.615	0.615	0.588	1,756,100
2026-02-16	0.635	0.675	0.635	0.660	0.631	1,314,600
2026-02-13	0.630	0.645	0.615	0.635	0.607	866,600
2026-02-12	0.600	0.650	0.595	0.640	0.612	1,879,100
2026-02-11	0.550	0.610	0.550	0.600	0.574	2,190,300
2026-02-10	0.540	0.550	0.525	0.545	0.521	538,800
2026-02-09	0.545	0.545	0.525	0.535	0.511	418,700
2026-02-06	0.510	0.545	0.510	0.535	0.511	705,400
2026-02-05	0.545	0.545	0.510	0.525	0.502	1,774,800
2026-02-04	0.570	0.580	0.545	0.545	0.521	1,923,500
2026-02-03	0.580	0.590	0.560	0.580	0.554	1,205,000
2026-01-30	0.645	0.645	0.550	0.580	0.554	4,872,800
2026-01-29	0.670	0.670	0.640	0.650	0.621	2,090,900
2026-01-28	0.680	0.690	0.670	0.670	0.640	779,000

← NewerPage 3 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.