Mitrajaya Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.700	0.725	0.685	0.690	0.660	2,144,200
2025-10-31	0.715	0.730	0.685	0.705	0.674	2,905,000
2025-10-30	0.730	0.740	0.715	0.715	0.684	1,136,500
2025-10-29	0.720	0.755	0.715	0.740	0.707	1,149,800
2025-10-28	0.770	0.770	0.720	0.720	0.688	3,005,400
2025-10-27	0.775	0.785	0.760	0.770	0.736	2,632,500
2025-10-24	0.765	0.790	0.760	0.765	0.731	1,812,100
2025-10-23	0.775	0.810	0.765	0.765	0.731	7,429,000
2025-10-22	0.690	0.785	0.680	0.785	0.750	9,782,100
2025-10-21	0.675	0.695	0.670	0.690	0.660	3,549,600
2025-10-17	0.720	0.720	0.635	0.650	0.621	8,356,200
2025-10-16	0.725	0.730	0.700	0.715	0.684	2,504,100
2025-10-15	0.730	0.750	0.700	0.725	0.693	3,190,600
2025-10-14	0.710	0.750	0.700	0.730	0.698	9,042,100
2025-10-13	0.690	0.715	0.680	0.710	0.679	6,093,200
2025-10-10	0.705	0.730	0.705	0.710	0.679	5,547,200
2025-10-09	0.675	0.710	0.660	0.700	0.669	12,501,900
2025-10-08	0.570	0.670	0.570	0.665	0.636	17,548,301
2025-10-07	0.590	0.590	0.555	0.570	0.545	6,474,000
2025-10-06	0.580	0.615	0.560	0.590	0.564	14,719,500
2025-10-03	0.445	0.550	0.445	0.550	0.526	18,392,900
2025-10-02	0.435	0.445	0.425	0.445	0.425	3,352,900
2025-10-01	0.405	0.440	0.405	0.435	0.416	7,071,900
2025-09-30	0.375	0.385	0.375	0.380	0.363	813,200
2025-09-29	0.370	0.375	0.370	0.375	0.359	108,200
2025-09-26	0.370	0.380	0.370	0.375	0.359	816,700
2025-09-25	0.365	0.370	0.365	0.370	0.354	210,700
2025-09-24	0.360	0.365	0.360	0.365	0.349	461,000
2025-09-23	0.365	0.365	0.360	0.360	0.344	117,600
2025-09-22	0.360	0.365	0.360	0.365	0.349	149,800
2025-09-19	0.360	0.360	0.355	0.360	0.344	148,500
2025-09-18	0.355	0.360	0.355	0.360	0.344	225,900
2025-09-17	0.355	0.360	0.355	0.360	0.344	275,900
2025-09-12	0.360	0.360	0.355	0.355	0.339	184,500
2025-09-11	0.355	0.360	0.355	0.360	0.344	418,800
2025-09-10	0.355	0.360	0.355	0.360	0.344	52,600
2025-09-09	0.355	0.360	0.355	0.360	0.344	388,400
2025-09-08	0.355	0.355	0.355	0.355	0.339	264,000
2025-09-04	0.355	0.360	0.355	0.360	0.344	309,700
2025-09-03	0.355	0.360	0.350	0.360	0.344	133,800
2025-09-02	0.355	0.360	0.355	0.360	0.344	61,400
2025-08-29	0.355	0.360	0.350	0.355	0.339	140,900
2025-08-28	0.355	0.370	0.350	0.360	0.344	1,508,300
2025-08-27	0.340	0.345	0.340	0.345	0.330	128,200
2025-08-26	0.350	0.350	0.345	0.345	0.330	129,500
2025-08-25	0.350	0.350	0.345	0.350	0.335	335,500
2025-08-22	0.345	0.345	0.345	0.345	0.330	313,700
2025-08-21	0.350	0.350	0.345	0.345	0.330	62,700
2025-08-20	0.345	0.350	0.345	0.345	0.330	63,500
2025-08-19	0.345	0.350	0.345	0.345	0.330	316,800
2025-08-18	0.345	0.350	0.345	0.345	0.330	388,500
2025-08-15	0.345	0.345	0.345	0.345	0.330	158,600
2025-08-14	0.345	0.350	0.345	0.350	0.335	969,500
2025-08-13	0.345	0.345	0.340	0.345	0.330	250,100
2025-08-12	0.340	0.345	0.340	0.345	0.330	340,000
2025-08-11	0.340	0.345	0.340	0.340	0.325	89,000
2025-08-08	0.335	0.340	0.335	0.340	0.325	25,700
2025-08-07	0.340	0.340	0.340	0.340	0.325	73,100
2025-08-06	0.340	0.340	0.340	0.340	0.325	10,000
2025-08-05	0.340	0.345	0.340	0.345	0.330	368,700

← NewerPage 5 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.