Skip to main content
Mitrajaya Holdings Berhad (KLSE:MITRA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.680
+0.030 (4.62%)
At close: Feb 27, 2026

Mitrajaya Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.690.690.660.680.684.62%2,067,700
Feb 26, 20260.670.670.640.650.65-2.26%891,200
Feb 25, 20260.660.690.660.670.670.76%1,524,300
Feb 24, 20260.630.670.630.660.665.60%2,270,000
Feb 23, 20260.630.640.630.630.63-474,600
Feb 20, 20260.620.630.620.630.631.63%189,200
Feb 19, 20260.670.670.620.620.62-6.82%1,756,100
Feb 16, 20260.640.680.640.660.663.94%1,314,600
Feb 13, 20260.630.650.620.640.64-0.78%866,600
Feb 12, 20260.600.650.600.640.646.67%1,879,100
Feb 11, 20260.550.610.550.600.6010.09%2,190,300
Feb 10, 20260.540.550.530.550.551.87%538,800
Feb 9, 20260.550.550.530.540.54-418,700
Feb 6, 20260.510.550.510.540.541.90%705,400
Feb 5, 20260.550.550.510.530.53-3.67%1,774,800
Feb 4, 20260.570.580.550.550.55-6.03%1,923,500
Feb 3, 20260.580.590.560.580.58-1,205,000
Jan 30, 20260.650.650.550.580.58-10.77%4,872,800
Jan 29, 20260.670.670.640.650.65-2.99%2,090,900
Jan 28, 20260.680.690.670.670.67-1.47%779,000
Jan 27, 20260.690.690.680.680.68-0.73%1,017,800
Jan 26, 20260.700.700.690.690.69-0.72%1,495,800
Jan 23, 20260.700.710.690.690.69-961,100
Jan 22, 20260.700.700.690.690.69-0.72%384,600
Jan 21, 20260.690.720.680.700.702.21%2,079,400
Jan 20, 20260.690.690.670.680.68-0.73%1,303,800
Jan 19, 20260.700.700.690.690.69-2.84%1,071,500
Jan 16, 20260.720.720.690.710.71-2.08%1,275,500
Jan 15, 20260.720.740.710.720.72-1,598,300
Jan 14, 20260.740.750.710.720.72-1.37%2,070,200
Jan 13, 20260.760.770.730.730.73-3.95%1,505,900
Jan 12, 20260.770.770.740.760.760.66%2,808,100
Jan 9, 20260.730.770.730.760.764.86%5,738,300
Jan 8, 20260.710.720.710.720.722.13%349,700
Jan 7, 20260.740.740.700.710.71-4.08%2,126,900
Jan 6, 20260.730.740.720.740.742.08%1,308,200
Jan 5, 20260.720.740.710.720.720.70%2,617,400
Jan 2, 20260.680.730.680.720.725.93%2,432,300
Dec 31, 20250.680.690.670.680.68-480,500
Dec 30, 20250.690.690.680.680.68-0.74%344,100
Dec 29, 20250.700.700.680.680.68-1.45%558,200
Dec 26, 20250.680.710.680.690.692.99%1,563,200
Dec 24, 20250.670.680.670.670.670.75%421,400
Dec 23, 20250.670.670.670.670.67-0.75%211,100
Dec 22, 20250.680.680.670.670.67-2.19%848,600
Dec 19, 20250.690.700.670.690.69-389,800
Dec 18, 20250.680.690.670.690.690.74%496,400
Dec 17, 20250.670.680.670.680.681.49%337,200
Dec 16, 20250.690.700.670.670.67-2.90%1,386,700
Dec 15, 20250.700.700.690.690.69-1.43%711,000
Dec 12, 20250.700.710.690.700.702.19%1,005,600
Dec 11, 20250.690.700.690.690.69-440,500
Dec 10, 20250.690.700.690.690.69-0.72%235,900
Dec 9, 20250.690.710.690.690.69-2.13%622,300
Dec 8, 20250.680.710.680.710.714.44%1,176,300
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