Skip to main content
Mitrajaya Holdings Berhad (KLSE:MITRA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.690
0.00 (0.00%)
At close: Apr 27, 2026

Mitrajaya Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.700.710.670.690.69-2,127,100
Apr 24, 20260.620.700.620.690.6912.20%3,290,700
Apr 23, 20260.600.620.590.620.623.36%270,400
Apr 22, 20260.610.610.580.600.60-0.83%236,500
Apr 21, 20260.580.600.570.600.605.26%933,500
Apr 20, 20260.580.580.570.570.57-1.72%122,100
Apr 17, 20260.580.590.570.580.58-122,600
Apr 16, 20260.570.590.570.580.581.75%266,700
Apr 15, 20260.590.590.570.570.57-3.39%402,000
Apr 14, 20260.570.590.570.590.597.27%454,600
Apr 13, 20260.550.550.540.550.55-221,600
Apr 10, 20260.550.560.550.550.55-141,400
Apr 9, 20260.560.560.540.550.55-0.90%196,800
Apr 8, 20260.540.560.540.560.564.72%885,700
Apr 7, 20260.540.540.530.530.53-1.85%87,600
Apr 6, 20260.550.550.540.540.54-1.82%70,600
Apr 3, 20260.540.560.540.550.55-129,300
Apr 2, 20260.560.560.550.550.55-2.65%58,400
Apr 1, 20260.550.570.550.570.574.63%238,300
Mar 31, 20260.530.550.530.540.541.89%193,100
Mar 30, 20260.550.580.530.530.53-7.02%375,800
Mar 27, 20260.590.590.570.570.57-0.87%151,000
Mar 26, 20260.590.590.570.580.58-1.71%403,000
Mar 25, 20260.600.600.590.590.59-112,800
Mar 24, 20260.610.610.580.590.59-3.31%204,000
Mar 19, 20260.620.620.600.610.61-1.63%68,400
Mar 18, 20260.600.620.600.620.623.36%180,300
Mar 17, 20260.590.610.590.600.601.71%380,400
Mar 16, 20260.610.620.590.590.59-4.10%233,400
Mar 13, 20260.640.640.610.610.61-4.69%332,100
Mar 12, 20260.640.640.630.640.64-0.78%195,900
Mar 11, 20260.660.660.640.650.65-0.77%60,700
Mar 10, 20260.640.660.640.650.653.17%413,300
Mar 9, 20260.660.660.630.630.63-5.97%1,331,400
Mar 6, 20260.670.680.650.670.670.75%956,900
Mar 5, 20260.640.670.640.670.674.72%1,283,000
Mar 4, 20260.640.640.630.640.64-0.78%576,200
Mar 3, 20260.670.670.630.640.64-1,181,100
Mar 2, 20260.630.670.630.640.64-5.88%1,087,400
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