Mitrajaya Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.68	0.68	0.67	0.68	0.68	-	429,800
Dec 4, 2025	0.68	0.71	0.68	0.68	0.68	-0.74%	1,052,600
Dec 3, 2025	0.69	0.70	0.68	0.68	0.68	-	1,589,800
Dec 2, 2025	0.66	0.69	0.66	0.68	0.68	3.03%	772,900
Dec 1, 2025	0.68	0.69	0.66	0.66	0.66	-2.22%	1,071,200
Nov 28, 2025	0.70	0.70	0.67	0.68	0.68	-3.57%	1,482,000
Nov 27, 2025	0.70	0.72	0.69	0.70	0.70	0.72%	2,002,000
Nov 26, 2025	0.71	0.72	0.69	0.70	0.70	-2.80%	1,388,100
Nov 25, 2025	0.71	0.72	0.67	0.72	0.72	-0.69%	3,672,900
Nov 24, 2025	0.77	0.77	0.71	0.72	0.72	-2.04%	2,037,500
Nov 21, 2025	0.78	0.79	0.73	0.74	0.74	-2.65%	6,586,000
Nov 20, 2025	0.76	0.78	0.75	0.76	0.76	1.34%	3,244,900
Nov 19, 2025	0.74	0.76	0.73	0.75	0.75	0.68%	1,220,000
Nov 18, 2025	0.78	0.78	0.74	0.74	0.74	-5.13%	2,326,600
Nov 17, 2025	0.73	0.79	0.73	0.78	0.78	9.09%	4,293,600
Nov 14, 2025	0.75	0.77	0.72	0.72	0.72	-5.30%	2,520,300
Nov 13, 2025	0.71	0.78	0.70	0.76	0.76	7.09%	7,102,100
Nov 12, 2025	0.69	0.71	0.68	0.71	0.71	2.92%	1,532,100
Nov 11, 2025	0.70	0.71	0.68	0.69	0.69	-1.44%	1,590,000
Nov 10, 2025	0.71	0.71	0.70	0.70	0.70	-1.42%	1,017,500
Nov 7, 2025	0.73	0.74	0.69	0.71	0.71	-4.73%	2,193,300
Nov 6, 2025	0.69	0.75	0.68	0.74	0.74	8.03%	7,229,800
Nov 5, 2025	0.68	0.70	0.68	0.69	0.69	-1.44%	1,212,200
Nov 4, 2025	0.69	0.71	0.66	0.70	0.70	0.72%	3,028,700
Nov 3, 2025	0.70	0.73	0.69	0.69	0.69	-2.13%	2,144,200
Oct 31, 2025	0.72	0.73	0.69	0.71	0.71	-1.40%	2,905,000
Oct 30, 2025	0.73	0.74	0.72	0.72	0.72	-3.38%	1,136,500
Oct 29, 2025	0.72	0.76	0.72	0.74	0.74	2.78%	1,149,800
Oct 28, 2025	0.77	0.77	0.72	0.72	0.72	-6.49%	3,005,400
Oct 27, 2025	0.78	0.79	0.76	0.77	0.77	0.65%	2,632,500
Oct 24, 2025	0.77	0.79	0.76	0.77	0.77	-	1,812,100
Oct 23, 2025	0.78	0.81	0.77	0.77	0.77	-2.55%	7,429,000
Oct 22, 2025	0.69	0.79	0.68	0.79	0.79	13.77%	9,782,100
Oct 21, 2025	0.68	0.70	0.67	0.69	0.69	6.15%	3,549,600
Oct 17, 2025	0.72	0.72	0.64	0.65	0.65	-9.09%	8,356,200
Oct 16, 2025	0.73	0.73	0.70	0.72	0.72	-1.38%	2,504,100
Oct 15, 2025	0.73	0.75	0.70	0.73	0.73	-0.68%	3,190,600
Oct 14, 2025	0.71	0.75	0.70	0.73	0.73	2.82%	9,042,100
Oct 13, 2025	0.69	0.72	0.68	0.71	0.71	-	6,093,200
Oct 10, 2025	0.71	0.73	0.71	0.71	0.71	1.43%	5,547,200
Oct 9, 2025	0.68	0.71	0.66	0.70	0.70	5.26%	12,501,900
Oct 8, 2025	0.57	0.67	0.57	0.67	0.67	16.67%	17,548,300
Oct 7, 2025	0.59	0.59	0.56	0.57	0.57	-3.39%	6,474,000
Oct 6, 2025	0.58	0.62	0.56	0.59	0.59	7.27%	14,719,500
Oct 3, 2025	0.45	0.55	0.45	0.55	0.55	23.60%	18,392,900
Oct 2, 2025	0.44	0.45	0.43	0.45	0.45	2.30%	3,352,900
Oct 1, 2025	0.41	0.44	0.41	0.44	0.44	14.47%	7,071,900
Sep 30, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	813,200
Sep 29, 2025	0.37	0.38	0.37	0.38	0.38	-	108,200
Sep 26, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	816,700