Mudajaya Group Berhad (KLSE:MUDAJYA)
Malaysia
· Delayed Price · Currency is MYR 0.410
+0.005 (1.23%)
At close: Mar 6, 2026
Mudajaya Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 45,200 |
| Mar 5, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -6.90% | 6,600 |
| Mar 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 120,000 |
| Mar 3, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 162,100 |
| Mar 2, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 124,300 |
| Feb 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 85,700 |
| Feb 26, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 12,300 |
| Feb 25, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 77,100 |
| Feb 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 43,400 |
| Feb 23, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 26,500 |
| Feb 20, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 34,200 |
| Feb 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 40,300 |
| Feb 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,000 |
| Feb 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 25,000 |
| Feb 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 107,000 |
| Feb 11, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 26,700 |
| Feb 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 60,500 |
| Feb 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 61,200 |
| Feb 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 9,200 |
| Feb 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 65,200 |
| Feb 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 107,500 |
| Feb 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 62,900 |
| Jan 30, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 147,000 |
| Jan 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 264,100 |
| Jan 28, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 100,500 |
| Jan 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 92,300 |
| Jan 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 135,000 |
| Jan 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 60,800 |
| Jan 22, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 39,400 |
| Jan 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 66,600 |
| Jan 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.15% | 100 |
| Jan 16, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 50,900 |
| Jan 15, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 30,200 |
| Jan 14, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 2.17% | 63,300 |
| Jan 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 4,200 |
| Jan 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 8,500 |
| Jan 9, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 11,200 |
| Jan 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 42,400 |
| Jan 7, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 79,100 |
| Jan 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 9,100 |
| Jan 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 2,600 |
| Jan 2, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 59,700 |
| Dec 31, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 25,700 |
| Dec 30, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 49,600 |
| Dec 29, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 6,900 |
| Dec 26, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 289,000 |
| Dec 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,600 |
| Dec 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 30,500 |
| Dec 22, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 92,400 |
| Dec 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 39,600 |
| Dec 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 127,000 |
| Dec 16, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 116,500 |
| Dec 15, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 12,200 |
| Dec 12, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 5.75% | 129,800 |
| Dec 11, 2025 | 0.40 | 0.46 | 0.39 | 0.44 | 0.44 | -8.42% | 499,900 |
| Dec 10, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 173,860 |
| Dec 9, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 130,760 |
| Dec 8, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 197,720 |
| Dec 5, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 115,620 |
| Dec 4, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 83,280 |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 39,640 |
| Dec 2, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 516,160 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 243,220 |
| Nov 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 86,760 |
| Nov 27, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -5.00% | 187,100 |
| Nov 26, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 5.26% | 49,940 |
| Nov 25, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 172,020 |
| Nov 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 50,400 |
| Nov 21, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 79,000 |
| Nov 20, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | - | 125,400 |
| Nov 19, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 225,800 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,920 |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 16,440 |
| Nov 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 50,120 |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,800 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 76,600 |
| Nov 11, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 102,020 |
| Nov 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,760 |
| Nov 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 44,200 |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 44,680 |
| Nov 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 24,600 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 58,620 |
| Nov 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 48,260 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 108,880 |
| Oct 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.56% | 14,200 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 20,020 |
| Oct 28, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 272,300 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 59,320 |
| Oct 24, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 5.56% | 120,700 |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 16,380 |
| Oct 22, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -5.26% | 11,240 |
| Oct 21, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 207,740 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.00% | 481,480 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 147,000 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 160,540 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 437,740 |
| Oct 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 453,280 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 21,160 |
| Oct 9, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | - | 502,340 |
| Oct 8, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | - | 294,960 |