Skip to main content
Mitrajaya Holdings Berhad (KLSE:MITRA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.675
0.00 (0.00%)
At close: Dec 5, 2025

Mitrajaya Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.680.680.670.680.68-429,800
Dec 4, 20250.680.710.680.680.68-0.74%1,052,600
Dec 3, 20250.690.700.680.680.68-1,589,800
Dec 2, 20250.660.690.660.680.683.03%772,900
Dec 1, 20250.680.690.660.660.66-2.22%1,071,200
Nov 28, 20250.700.700.670.680.68-3.57%1,482,000
Nov 27, 20250.700.720.690.700.700.72%2,002,000
Nov 26, 20250.710.720.690.700.70-2.80%1,388,100
Nov 25, 20250.710.720.670.720.72-0.69%3,672,900
Nov 24, 20250.770.770.710.720.72-2.04%2,037,500
Nov 21, 20250.780.790.730.740.74-2.65%6,586,000
Nov 20, 20250.760.780.750.760.761.34%3,244,900
Nov 19, 20250.740.760.730.750.750.68%1,220,000
Nov 18, 20250.780.780.740.740.74-5.13%2,326,600
Nov 17, 20250.730.790.730.780.789.09%4,293,600
Nov 14, 20250.750.770.720.720.72-5.30%2,520,300
Nov 13, 20250.710.780.700.760.767.09%7,102,100
Nov 12, 20250.690.710.680.710.712.92%1,532,100
Nov 11, 20250.700.710.680.690.69-1.44%1,590,000
Nov 10, 20250.710.710.700.700.70-1.42%1,017,500
Nov 7, 20250.730.740.690.710.71-4.73%2,193,300
Nov 6, 20250.690.750.680.740.748.03%7,229,800
Nov 5, 20250.680.700.680.690.69-1.44%1,212,200
Nov 4, 20250.690.710.660.700.700.72%3,028,700
Nov 3, 20250.700.730.690.690.69-2.13%2,144,200
Oct 31, 20250.720.730.690.710.71-1.40%2,905,000
Oct 30, 20250.730.740.720.720.72-3.38%1,136,500
Oct 29, 20250.720.760.720.740.742.78%1,149,800
Oct 28, 20250.770.770.720.720.72-6.49%3,005,400
Oct 27, 20250.780.790.760.770.770.65%2,632,500
Oct 24, 20250.770.790.760.770.77-1,812,100
Oct 23, 20250.780.810.770.770.77-2.55%7,429,000
Oct 22, 20250.690.790.680.790.7913.77%9,782,100
Oct 21, 20250.680.700.670.690.696.15%3,549,600
Oct 17, 20250.720.720.640.650.65-9.09%8,356,200
Oct 16, 20250.730.730.700.720.72-1.38%2,504,100
Oct 15, 20250.730.750.700.730.73-0.68%3,190,600
Oct 14, 20250.710.750.700.730.732.82%9,042,100
Oct 13, 20250.690.720.680.710.71-6,093,200
Oct 10, 20250.710.730.710.710.711.43%5,547,200
Oct 9, 20250.680.710.660.700.705.26%12,501,900
Oct 8, 20250.570.670.570.670.6716.67%17,548,300
Oct 7, 20250.590.590.560.570.57-3.39%6,474,000
Oct 6, 20250.580.620.560.590.597.27%14,719,500
Oct 3, 20250.450.550.450.550.5523.60%18,392,900
Oct 2, 20250.440.450.430.450.452.30%3,352,900
Oct 1, 20250.410.440.410.440.4414.47%7,071,900
Sep 30, 20250.380.390.380.380.381.33%813,200
Sep 29, 20250.370.380.370.380.38-108,200
Sep 26, 20250.370.380.370.380.381.35%816,700
Sep 25, 20250.370.370.370.370.371.37%210,700
Sep 24, 20250.360.370.360.370.371.39%461,000
Sep 23, 20250.370.370.360.360.36-1.37%117,600
Sep 22, 20250.360.370.360.370.371.39%149,800
Sep 19, 20250.360.360.360.360.36-148,500
Sep 18, 20250.360.360.360.360.36-225,900
Sep 17, 20250.360.360.360.360.361.41%275,900
Sep 12, 20250.360.360.360.360.36-1.39%184,500
Sep 11, 20250.360.360.360.360.36-418,800
Sep 10, 20250.360.360.360.360.36-52,600
Sep 9, 20250.360.360.360.360.361.41%388,400
Sep 8, 20250.360.360.360.360.36-1.39%264,000
Sep 4, 20250.360.360.360.360.36-309,700
Sep 3, 20250.360.360.350.360.36-133,800
Sep 2, 20250.360.360.360.360.361.41%61,400
Aug 29, 20250.360.360.350.360.36-1.39%140,900
Aug 28, 20250.360.370.350.360.364.35%1,508,300
Aug 27, 20250.340.350.340.350.35-128,200
Aug 26, 20250.350.350.350.350.35-1.43%129,500
Aug 25, 20250.350.350.350.350.351.45%335,500
Aug 22, 20250.350.350.350.350.35-313,700
Aug 21, 20250.350.350.350.350.35-62,700
Aug 20, 20250.350.350.350.350.35-63,500
Aug 19, 20250.350.350.350.350.35-316,800
Aug 18, 20250.350.350.350.350.35-388,500
Aug 15, 20250.350.350.350.350.35-1.43%158,600
Aug 14, 20250.350.350.350.350.351.45%969,500
Aug 13, 20250.350.350.340.350.35-250,100
Aug 12, 20250.340.350.340.350.351.47%340,000
Aug 11, 20250.340.350.340.340.34-89,000
Aug 8, 20250.340.340.340.340.34-25,700
Aug 7, 20250.340.340.340.340.34-73,100
Aug 6, 20250.340.340.340.340.34-1.45%10,000
Aug 5, 20250.340.350.340.350.35-368,700
Aug 4, 20250.340.350.340.350.351.47%166,000
Aug 1, 20250.340.340.340.340.34-292,200
Jul 31, 20250.340.340.340.340.34-251,900
Jul 30, 20250.340.340.340.340.34-33,000
Jul 29, 20250.340.340.340.340.34-1.45%39,300
Jul 28, 20250.350.350.340.350.351.47%300,300
Jul 25, 20250.340.350.340.340.34-40,100
Jul 24, 20250.340.350.340.340.341.49%22,600
Jul 23, 20250.350.350.340.340.34-1.47%218,800
Jul 22, 20250.340.340.340.340.343.03%306,700
Jul 21, 20250.330.330.330.330.33-165,800
Jul 18, 20250.330.330.330.330.33-8,000
Jul 17, 20250.330.330.330.330.331.54%288,800
Jul 16, 20250.330.330.330.330.33-94,200
Jul 15, 20250.330.330.330.330.33-51,600
Jul 14, 20250.330.330.330.330.33-1.52%43,100