Mitrajaya Holdings Bhd historical data

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

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
2026-09-18	0.500	0.500	0.495	0.495	0.495	298,100
2026-09-17	0.510	0.510	0.500	0.500	0.500	192,100
2026-09-16	0.510	0.510	0.510	0.510	0.510	0
2026-09-15	0.505	0.510	0.500	0.510	0.510	677,900
2026-09-14	0.505	0.510	0.500	0.505	0.505	661,200
2026-09-11	0.510	0.540	0.500	0.500	0.500	1,057,700
2026-09-10	0.535	0.535	0.510	0.510	0.510	746,000
2026-09-09	0.550	0.550	0.535	0.540	0.540	176,400
2026-09-08	0.550	0.555	0.550	0.550	0.550	77,700
2026-09-07	0.535	0.555	0.535	0.550	0.550	87,700
2026-09-04	0.545	0.550	0.535	0.535	0.535	330,400
2026-09-03	0.555	0.555	0.540	0.545	0.545	281,200
2026-09-02	0.560	0.575	0.540	0.540	0.540	796,100
2026-09-01	0.605	0.605	0.540	0.575	0.575	720,300
2026-08-31	0.615	0.615	0.615	0.615	0.615	0
2026-08-28	0.620	0.620	0.605	0.615	0.615	239,000
2026-08-27	0.620	0.630	0.620	0.620	0.620	387,300
2026-08-26	0.610	0.615	0.610	0.615	0.615	175,100
2026-08-25	0.615	0.615	0.615	0.615	0.615	0
2026-08-24	0.620	0.620	0.610	0.615	0.615	389,100
2026-08-21	0.615	0.625	0.615	0.620	0.620	221,600
2026-08-20	0.610	0.620	0.610	0.615	0.615	120,900
2026-08-19	0.620	0.625	0.610	0.625	0.625	214,900
2026-08-18	0.625	0.630	0.615	0.620	0.620	406,200
2026-08-17	0.630	0.640	0.625	0.625	0.625	359,300
2026-08-14	0.630	0.635	0.630	0.635	0.635	119,100
2026-08-13	0.650	0.660	0.630	0.630	0.630	164,400
2026-08-12	0.650	0.650	0.625	0.650	0.650	226,900
2026-08-11	0.610	0.660	0.610	0.650	0.650	597,100
2026-08-10	0.615	0.615	0.610	0.610	0.610	198,200
2026-08-07	0.610	0.615	0.610	0.615	0.615	97,100
2026-08-06	0.610	0.615	0.610	0.615	0.615	126,600
2026-08-05	0.610	0.610	0.610	0.610	0.610	37,000
2026-08-04	0.605	0.615	0.605	0.610	0.610	166,300
2026-08-03	0.600	0.605	0.600	0.605	0.605	52,000
2026-07-31	0.610	0.620	0.600	0.600	0.600	122,900
2026-07-30	0.600	0.600	0.595	0.600	0.600	148,100
2026-07-29	0.600	0.610	0.600	0.600	0.600	75,500

Page 1 of 20 · 1,190 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.