Mitrajaya Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.690	0.690	0.680	0.680	0.650	1,017,800
2026-01-26	0.700	0.700	0.685	0.685	0.655	1,495,800
2026-01-23	0.695	0.710	0.690	0.690	0.660	961,100
2026-01-22	0.695	0.695	0.690	0.690	0.660	384,600
2026-01-21	0.690	0.715	0.680	0.695	0.664	2,079,400
2026-01-20	0.685	0.690	0.670	0.680	0.650	1,303,800
2026-01-19	0.700	0.700	0.685	0.685	0.655	1,071,500
2026-01-16	0.720	0.720	0.690	0.705	0.674	1,275,500
2026-01-15	0.720	0.740	0.710	0.720	0.688	1,598,300
2026-01-14	0.735	0.750	0.710	0.720	0.688	2,070,200
2026-01-13	0.760	0.770	0.730	0.730	0.698	1,505,900
2026-01-12	0.770	0.770	0.740	0.760	0.727	2,808,100
2026-01-09	0.725	0.765	0.725	0.755	0.722	5,738,300
2026-01-08	0.705	0.720	0.705	0.720	0.688	349,700
2026-01-07	0.735	0.740	0.700	0.705	0.674	2,126,900
2026-01-06	0.730	0.735	0.720	0.735	0.703	1,308,200
2026-01-05	0.715	0.735	0.710	0.720	0.688	2,617,400
2026-01-02	0.675	0.730	0.675	0.715	0.684	2,432,300
2025-12-31	0.680	0.685	0.670	0.675	0.645	480,500
2025-12-30	0.690	0.690	0.675	0.675	0.645	344,100
2025-12-29	0.695	0.695	0.675	0.680	0.650	558,200
2025-12-26	0.675	0.705	0.675	0.690	0.660	1,563,200
2025-12-24	0.665	0.675	0.665	0.670	0.640	421,400
2025-12-23	0.670	0.670	0.665	0.665	0.636	211,100
2025-12-22	0.680	0.680	0.665	0.670	0.640	848,600
2025-12-19	0.690	0.695	0.665	0.685	0.655	389,800
2025-12-18	0.680	0.690	0.670	0.685	0.655	496,400
2025-12-17	0.670	0.680	0.670	0.680	0.650	337,200
2025-12-16	0.685	0.695	0.665	0.670	0.640	1,386,700
2025-12-15	0.695	0.700	0.685	0.690	0.660	711,000
2025-12-12	0.695	0.710	0.690	0.700	0.669	1,005,600
2025-12-11	0.690	0.695	0.685	0.685	0.655	440,500
2025-12-10	0.685	0.695	0.685	0.685	0.655	235,900
2025-12-09	0.690	0.705	0.685	0.690	0.660	622,300
2025-12-08	0.680	0.710	0.675	0.705	0.674	1,176,300
2025-12-05	0.675	0.680	0.670	0.675	0.645	429,800
2025-12-04	0.680	0.705	0.675	0.675	0.645	1,052,600
2025-12-03	0.685	0.700	0.680	0.680	0.650	1,589,800
2025-12-02	0.660	0.685	0.660	0.680	0.650	772,900
2025-12-01	0.675	0.685	0.660	0.660	0.631	1,071,200
2025-11-28	0.695	0.695	0.670	0.675	0.645	1,482,000
2025-11-27	0.695	0.720	0.685	0.700	0.669	2,002,000
2025-11-26	0.710	0.715	0.685	0.695	0.664	1,388,100
2025-11-25	0.710	0.720	0.670	0.715	0.684	3,672,900
2025-11-24	0.765	0.765	0.705	0.720	0.688	2,037,500
2025-11-21	0.775	0.790	0.730	0.735	0.703	6,586,000
2025-11-20	0.755	0.780	0.745	0.755	0.722	3,244,900
2025-11-19	0.735	0.755	0.730	0.745	0.712	1,220,000
2025-11-18	0.780	0.780	0.735	0.740	0.707	2,326,600
2025-11-17	0.730	0.790	0.730	0.780	0.746	4,293,600
2025-11-14	0.750	0.765	0.715	0.715	0.684	2,520,300
2025-11-13	0.710	0.780	0.695	0.755	0.722	7,102,100
2025-11-12	0.690	0.710	0.675	0.705	0.674	1,532,100
2025-11-11	0.695	0.710	0.680	0.685	0.655	1,590,000
2025-11-10	0.705	0.710	0.695	0.695	0.664	1,017,500
2025-11-07	0.725	0.735	0.690	0.705	0.674	2,193,300
2025-11-06	0.685	0.750	0.680	0.740	0.707	7,229,800
2025-11-05	0.680	0.700	0.675	0.685	0.655	1,212,200
2025-11-04	0.690	0.705	0.660	0.695	0.664	3,028,700
2025-11-03	0.700	0.725	0.685	0.690	0.660	2,144,200

← NewerPage 4 of 5 · 249 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.