Mitrajaya Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.340	0.345	0.340	0.345	0.330	166,000
2025-08-01	0.335	0.340	0.335	0.340	0.325	292,200
2025-07-31	0.340	0.340	0.340	0.340	0.325	251,900
2025-07-30	0.340	0.340	0.340	0.340	0.325	33,000
2025-07-29	0.340	0.340	0.340	0.340	0.325	39,300
2025-07-28	0.345	0.350	0.340	0.345	0.330	300,300
2025-07-25	0.340	0.345	0.340	0.340	0.325	40,100
2025-07-24	0.340	0.350	0.340	0.340	0.325	22,600
2025-07-23	0.350	0.350	0.335	0.335	0.320	218,800
2025-07-22	0.335	0.340	0.335	0.340	0.325	306,700
2025-07-21	0.330	0.330	0.330	0.330	0.315	165,800
2025-07-18	0.330	0.330	0.330	0.330	0.315	8,000
2025-07-17	0.325	0.330	0.325	0.330	0.315	288,800
2025-07-16	0.325	0.330	0.325	0.325	0.311	94,200
2025-07-15	0.325	0.325	0.325	0.325	0.311	51,600
2025-07-14	0.325	0.325	0.325	0.325	0.311	43,100
2025-07-11	0.330	0.330	0.330	0.330	0.315	123,200
2025-07-10	0.325	0.330	0.325	0.330	0.315	169,000
2025-07-09	0.320	0.330	0.320	0.330	0.315	90,000
2025-07-08	0.325	0.330	0.325	0.325	0.311	54,000
2025-07-07	0.330	0.330	0.325	0.325	0.311	456,400
2025-07-04	0.330	0.330	0.330	0.330	0.315	143,300
2025-07-03	0.325	0.330	0.325	0.330	0.315	82,700
2025-07-02	0.325	0.330	0.325	0.325	0.311	43,500
2025-07-01	0.325	0.330	0.325	0.330	0.315	215,600
2025-06-30	0.330	0.330	0.325	0.325	0.311	170,400
2025-06-26	0.330	0.330	0.325	0.325	0.311	159,500
2025-06-25	0.325	0.325	0.325	0.325	0.311	279,200
2025-06-24	0.330	0.335	0.330	0.330	0.306	208,300
2025-06-23	0.330	0.330	0.320	0.325	0.301	139,100
2025-06-20	0.335	0.335	0.335	0.335	0.311	294,300
2025-06-19	0.330	0.340	0.330	0.335	0.311	207,800
2025-06-18	0.330	0.330	0.330	0.330	0.306	99,000
2025-06-17	0.330	0.330	0.330	0.330	0.306	30,000
2025-06-16	0.320	0.330	0.320	0.325	0.301	142,900
2025-06-13	0.320	0.325	0.320	0.325	0.301	153,400
2025-06-12	0.335	0.335	0.330	0.330	0.306	140,000
2025-06-11	0.330	0.330	0.330	0.330	0.306	70,800
2025-06-10	0.320	0.330	0.320	0.330	0.306	127,100
2025-06-09	0.325	0.325	0.320	0.320	0.297	34,600
2025-06-06	0.320	0.325	0.320	0.325	0.301	138,700
2025-06-05	0.315	0.315	0.315	0.315	0.292	123,500
2025-06-04	0.315	0.315	0.315	0.315	0.292	50,000
2025-06-03	0.320	0.320	0.315	0.315	0.292	200,300
2025-05-29	0.340	0.340	0.335	0.335	0.311	83,000
2025-05-28	0.330	0.340	0.330	0.335	0.311	410,600
2025-05-27	0.325	0.325	0.325	0.325	0.301	70,500
2025-05-26	0.325	0.325	0.320	0.325	0.301	27,500
2025-05-23	0.315	0.315	0.315	0.315	0.292	106,000
2025-05-22	0.320	0.320	0.315	0.315	0.292	29,800
2025-05-21	0.320	0.340	0.315	0.325	0.301	611,600
2025-05-20	0.315	0.320	0.315	0.315	0.292	616,600
2025-05-19	0.310	0.310	0.310	0.310	0.287	781,400
2025-05-16	0.310	0.310	0.305	0.305	0.283	295,500
2025-05-15	0.310	0.310	0.305	0.305	0.283	22,800
2025-05-14	0.305	0.325	0.305	0.315	0.292	115,200
2025-05-13	0.310	0.310	0.305	0.305	0.283	96,500
2025-05-09	0.305	0.310	0.305	0.310	0.287	7,000
2025-05-08	0.305	0.305	0.305	0.305	0.283	1,500
2025-05-06	0.305	0.305	0.305	0.305	0.283	12,600

← NewerPage 6 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.