Mitrajaya Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.325	0.335	0.325	0.330	0.306	328,800
2025-01-28	0.320	0.325	0.320	0.320	0.297	36,300
2025-01-27	0.320	0.325	0.320	0.325	0.301	132,100
2025-01-24	0.315	0.320	0.315	0.320	0.297	381,700
2025-01-23	0.320	0.330	0.320	0.320	0.297	589,200
2025-01-22	0.325	0.330	0.320	0.325	0.301	266,200
2025-01-21	0.335	0.335	0.320	0.325	0.301	1,120,200
2025-01-20	0.335	0.335	0.325	0.335	0.311	752,700
2025-01-17	0.315	0.320	0.315	0.320	0.297	96,200
2025-01-16	0.305	0.320	0.305	0.320	0.297	151,900
2025-01-15	0.330	0.330	0.305	0.320	0.297	852,400
2025-01-14	0.330	0.335	0.330	0.335	0.311	340,300
2025-01-13	0.330	0.335	0.325	0.335	0.311	143,400
2025-01-10	0.330	0.340	0.330	0.340	0.315	145,200
2025-01-09	0.335	0.345	0.325	0.335	0.311	372,100
2025-01-08	0.340	0.345	0.335	0.335	0.311	387,500
2025-01-07	0.350	0.350	0.335	0.345	0.320	696,500
2025-01-06	0.355	0.355	0.340	0.345	0.320	459,900
2025-01-03	0.335	0.355	0.335	0.355	0.329	2,629,400
2025-01-02	0.340	0.345	0.340	0.340	0.315	141,000
2024-12-31	0.335	0.345	0.335	0.345	0.320	411,300
2024-12-30	0.345	0.345	0.340	0.340	0.315	327,700
2024-12-27	0.345	0.345	0.340	0.345	0.320	300,900
2024-12-26	0.335	0.350	0.330	0.345	0.320	1,674,600
2024-12-24	0.335	0.340	0.330	0.330	0.306	166,900
2024-12-23	0.340	0.340	0.330	0.335	0.311	388,000
2024-12-20	0.340	0.340	0.330	0.330	0.306	731,400
2024-12-19	0.330	0.340	0.325	0.340	0.315	617,000
2024-12-18	0.325	0.340	0.325	0.335	0.311	542,500
2024-12-17	0.330	0.335	0.330	0.330	0.306	439,000
2024-12-16	0.330	0.335	0.330	0.335	0.311	448,400
2024-12-13	0.340	0.340	0.335	0.335	0.311	357,500
2024-12-12	0.340	0.345	0.335	0.345	0.320	847,300
2024-12-11	0.335	0.350	0.335	0.335	0.311	1,202,700
2024-12-10	0.315	0.335	0.315	0.335	0.311	1,515,500
2024-12-09	0.310	0.320	0.310	0.315	0.292	431,400
2024-12-06	0.305	0.305	0.305	0.305	0.283	48,000
2024-12-05	0.315	0.315	0.305	0.305	0.283	212,000
2024-12-04	0.315	0.320	0.310	0.315	0.292	309,800
2024-12-03	0.290	0.310	0.290	0.310	0.287	580,000
2024-12-02	0.285	0.290	0.285	0.290	0.269	119,000
2024-11-29	0.280	0.290	0.280	0.285	0.264	260,000
2024-11-28	0.280	0.280	0.280	0.280	0.260	124,500
2024-11-27	0.280	0.280	0.280	0.280	0.260	37,500
2024-11-26	0.275	0.280	0.275	0.280	0.260	67,700
2024-11-25	0.280	0.285	0.275	0.285	0.264	92,500
2024-11-22	0.280	0.280	0.280	0.280	0.260	102,300
2024-11-21	0.275	0.275	0.275	0.275	0.255	6,000
2024-11-20	0.275	0.275	0.275	0.275	0.255	42,700
2024-11-19	0.275	0.275	0.275	0.275	0.255	40,300
2024-11-18	0.265	0.280	0.265	0.280	0.260	10,500
2024-11-15	0.260	0.285	0.260	0.280	0.260	128,800
2024-11-14	0.270	0.270	0.260	0.260	0.241	31,500
2024-11-13	0.265	0.265	0.265	0.265	0.246	138,200
2024-11-12	0.265	0.265	0.265	0.265	0.246	47,600
2024-11-11	0.270	0.270	0.260	0.270	0.250	111,600
2024-11-08	0.270	0.270	0.270	0.270	0.250	36,000
2024-11-07	0.270	0.280	0.270	0.280	0.260	262,000
2024-11-06	0.275	0.275	0.270	0.270	0.250	58,800
2024-11-05	0.265	0.275	0.265	0.275	0.255	122,200

← NewerPage 8 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.