Mitrajaya Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.305	0.305	0.305	0.305	0.283	37,000
2025-05-02	0.300	0.310	0.300	0.310	0.287	116,700
2025-04-30	0.295	0.295	0.295	0.295	0.273	12,000
2025-04-29	0.300	0.310	0.295	0.295	0.273	73,300
2025-04-28	0.300	0.300	0.300	0.300	0.278	52,700
2025-04-25	0.290	0.300	0.290	0.300	0.278	2,608,300
2025-04-24	0.300	0.300	0.290	0.290	0.269	219,300
2025-04-23	0.290	0.290	0.290	0.290	0.269	450,500
2025-04-22	0.290	0.290	0.285	0.290	0.269	717,000
2025-04-21	0.290	0.290	0.285	0.290	0.269	547,000
2025-04-18	0.285	0.295	0.285	0.295	0.273	1,617,500
2025-04-17	0.285	0.285	0.285	0.285	0.264	1,802,900
2025-04-16	0.285	0.290	0.285	0.290	0.269	1,270,400
2025-04-15	0.295	0.295	0.285	0.290	0.269	355,400
2025-04-14	0.285	0.290	0.280	0.290	0.269	1,032,000
2025-04-11	0.280	0.290	0.280	0.280	0.260	66,700
2025-04-10	0.290	0.290	0.290	0.290	0.269	92,700
2025-04-09	0.280	0.285	0.275	0.285	0.264	308,900
2025-04-08	0.285	0.285	0.285	0.285	0.264	452,000
2025-04-07	0.290	0.290	0.280	0.285	0.264	1,280,300
2025-04-04	0.295	0.295	0.295	0.295	0.273	81,100
2025-04-03	0.300	0.300	0.300	0.300	0.278	80,000
2025-04-02	0.295	0.300	0.295	0.295	0.273	96,000
2025-03-28	0.300	0.300	0.300	0.300	0.278	202,100
2025-03-26	0.305	0.310	0.300	0.300	0.278	46,500
2025-03-25	0.300	0.310	0.300	0.310	0.287	10,200
2025-03-24	0.300	0.300	0.300	0.300	0.278	650,000
2025-03-21	0.300	0.300	0.300	0.300	0.278	20,500
2025-03-20	0.300	0.300	0.300	0.300	0.278	19,300
2025-03-19	0.300	0.305	0.300	0.300	0.278	259,700
2025-03-17	0.305	0.305	0.300	0.300	0.278	44,100
2025-03-14	0.300	0.305	0.295	0.300	0.278	315,800
2025-03-13	0.305	0.305	0.305	0.305	0.283	799,000
2025-03-12	0.300	0.305	0.300	0.305	0.283	297,900
2025-03-11	0.305	0.310	0.290	0.300	0.278	369,400
2025-03-10	0.315	0.315	0.310	0.310	0.287	441,000
2025-03-07	0.320	0.320	0.320	0.320	0.297	622,300
2025-03-06	0.315	0.325	0.315	0.320	0.297	85,500
2025-03-05	0.325	0.330	0.320	0.325	0.301	96,800
2025-03-04	0.325	0.330	0.315	0.315	0.292	1,085,300
2025-03-03	0.325	0.330	0.325	0.325	0.301	1,192,000
2025-02-28	0.330	0.340	0.325	0.325	0.301	1,855,200
2025-02-27	0.320	0.330	0.320	0.330	0.306	281,300
2025-02-26	0.320	0.325	0.320	0.320	0.297	343,700
2025-02-25	0.325	0.325	0.320	0.320	0.297	1,051,000
2025-02-24	0.325	0.325	0.320	0.325	0.301	358,300
2025-02-21	0.325	0.325	0.325	0.325	0.301	371,400
2025-02-20	0.325	0.335	0.320	0.325	0.301	1,107,300
2025-02-19	0.325	0.325	0.325	0.325	0.301	434,800
2025-02-18	0.325	0.330	0.325	0.330	0.306	53,200
2025-02-17	0.335	0.335	0.330	0.330	0.306	57,600
2025-02-14	0.330	0.330	0.330	0.330	0.306	297,300
2025-02-13	0.330	0.335	0.330	0.330	0.306	388,400
2025-02-12	0.330	0.335	0.330	0.335	0.311	60,000
2025-02-10	0.325	0.330	0.325	0.330	0.306	204,100
2025-02-07	0.325	0.330	0.325	0.325	0.301	163,100
2025-02-06	0.325	0.325	0.325	0.325	0.301	35,600
2025-02-05	0.330	0.330	0.325	0.325	0.301	412,500
2025-02-04	0.330	0.330	0.325	0.330	0.306	541,600
2025-02-03	0.325	0.330	0.325	0.325	0.301	458,200

← NewerPage 7 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.