Mitrajaya Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.275	0.275	0.270	0.270	0.250	71,200
2024-11-01	0.270	0.275	0.270	0.275	0.255	72,700
2024-10-30	0.275	0.275	0.275	0.275	0.255	57,900
2024-10-29	0.270	0.270	0.270	0.270	0.250	10,000
2024-10-28	0.275	0.275	0.275	0.275	0.255	23,400
2024-10-25	0.295	0.295	0.275	0.275	0.255	26,900
2024-10-24	0.280	0.295	0.280	0.295	0.273	21,000
2024-10-23	0.280	0.285	0.280	0.285	0.264	210,400
2024-10-22	0.285	0.285	0.285	0.285	0.264	36,000
2024-10-18	0.290	0.295	0.285	0.295	0.273	33,000
2024-10-17	0.290	0.290	0.290	0.290	0.269	42,000
2024-10-15	0.285	0.295	0.285	0.295	0.273	19,200
2024-10-14	0.295	0.295	0.285	0.285	0.264	107,100
2024-10-11	0.295	0.305	0.290	0.305	0.283	71,700
2024-10-10	0.290	0.295	0.280	0.295	0.273	150,100
2024-10-09	0.295	0.295	0.290	0.295	0.273	98,400
2024-10-08	0.295	0.295	0.285	0.290	0.269	320,000
2024-10-07	0.305	0.305	0.295	0.305	0.283	15,500
2024-10-04	0.300	0.305	0.300	0.305	0.283	29,100
2024-10-03	0.300	0.305	0.300	0.305	0.283	488,200
2024-10-02	0.300	0.305	0.300	0.305	0.283	98,600
2024-10-01	0.300	0.315	0.300	0.305	0.283	89,100
2024-09-30	0.300	0.300	0.300	0.300	0.278	4,000
2024-09-27	0.300	0.300	0.300	0.300	0.278	20,400
2024-09-26	0.305	0.310	0.305	0.310	0.287	18,300
2024-09-25	0.305	0.305	0.300	0.300	0.278	93,000
2024-09-24	0.305	0.305	0.300	0.300	0.278	236,100
2024-09-23	0.310	0.310	0.310	0.310	0.287	62,300
2024-09-20	0.310	0.310	0.305	0.310	0.287	269,300
2024-09-19	0.305	0.310	0.300	0.310	0.287	475,700
2024-09-18	0.305	0.305	0.305	0.305	0.283	54,000
2024-09-17	0.305	0.305	0.300	0.300	0.278	130,000
2024-09-13	0.305	0.305	0.300	0.300	0.278	87,000
2024-09-12	0.310	0.310	0.300	0.305	0.283	165,200
2024-09-11	0.300	0.315	0.295	0.315	0.292	66,600
2024-09-10	0.310	0.310	0.295	0.300	0.278	115,600
2024-09-09	0.300	0.310	0.300	0.310	0.287	46,100
2024-09-06	0.305	0.315	0.305	0.315	0.292	50,300
2024-09-05	0.310	0.315	0.305	0.315	0.292	99,500
2024-09-04	0.320	0.325	0.310	0.315	0.292	1,463,100
2024-09-03	0.330	0.330	0.325	0.325	0.301	199,400
2024-09-02	0.330	0.330	0.325	0.330	0.306	27,500
2024-08-30	0.325	0.335	0.320	0.335	0.311	148,100
2024-08-29	0.335	0.340	0.325	0.325	0.301	571,500
2024-08-28	0.340	0.340	0.335	0.335	0.311	215,700
2024-08-27	0.340	0.345	0.340	0.340	0.315	250,700
2024-08-26	0.335	0.350	0.335	0.345	0.320	456,400
2024-08-23	0.335	0.340	0.335	0.335	0.311	382,000
2024-08-22	0.335	0.340	0.335	0.340	0.315	273,900
2024-08-21	0.335	0.335	0.335	0.335	0.311	139,200
2024-08-20	0.335	0.335	0.330	0.330	0.306	418,400
2024-08-19	0.325	0.335	0.325	0.335	0.311	200,400
2024-08-16	0.330	0.335	0.325	0.325	0.301	159,500
2024-08-15	0.330	0.345	0.330	0.330	0.306	631,900
2024-08-14	0.335	0.335	0.325	0.325	0.301	404,500
2024-08-13	0.340	0.340	0.330	0.335	0.311	509,800
2024-08-12	0.350	0.360	0.335	0.335	0.311	1,904,000
2024-08-09	0.310	0.355	0.310	0.340	0.315	2,655,600
2024-08-08	0.305	0.310	0.300	0.300	0.278	343,400
2024-08-07	0.300	0.310	0.295	0.310	0.287	302,000

← NewerPage 9 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.