Mitrajaya Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.395	0.400	0.390	0.390	0.390	204,800
2026-10-19	0.400	0.400	0.395	0.395	0.395	582,100
2026-10-16	0.410	0.415	0.400	0.400	0.400	143,600
2026-10-15	0.420	0.420	0.405	0.410	0.410	105,300
2026-10-14	0.435	0.440	0.400	0.425	0.425	912,800
2026-10-13	0.460	0.460	0.435	0.440	0.440	256,900
2026-10-12	0.455	0.460	0.455	0.460	0.460	18,700
2026-10-09	0.450	0.460	0.450	0.455	0.455	163,800
2026-10-08	0.475	0.475	0.455	0.455	0.455	613,600
2026-10-07	0.490	0.530	0.475	0.475	0.475	1,079,900
2026-10-06	0.490	0.535	0.490	0.490	0.490	697,400
2026-10-05	0.485	0.490	0.485	0.490	0.490	128,700
2026-10-02	0.490	0.490	0.480	0.480	0.480	169,500
2026-10-01	0.490	0.490	0.490	0.490	0.490	8,500
2026-09-30	0.485	0.490	0.485	0.485	0.485	187,300
2026-09-29	0.485	0.495	0.480	0.490	0.490	246,300
2026-09-28	0.480	0.485	0.480	0.480	0.480	556,500
2026-09-25	0.475	0.495	0.475	0.490	0.490	446,300
2026-09-24	0.495	0.495	0.485	0.490	0.490	111,000
2026-09-23	0.500	0.500	0.490	0.495	0.495	142,000
2026-09-22	0.475	0.495	0.470	0.490	0.490	718,100
2026-09-21	0.495	0.495	0.475	0.475	0.475	444,500

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.