Skip to main content
Mudajaya Group Berhad (KLSE:MUDAJYA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
0.00 (0.00%)
At close: Dec 3, 2025

Mudajaya Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.100.090.090.09-5.26%578,100
Dec 4, 20250.100.100.090.100.105.56%416,400
Dec 3, 20250.090.090.090.090.09-198,200
Dec 2, 20250.090.100.090.090.09-2,580,800
Dec 1, 20250.100.100.090.090.09-5.26%1,216,100
Nov 28, 20250.100.100.100.100.10-433,800
Nov 27, 20250.100.100.100.100.10-5.00%935,500
Nov 26, 20250.100.100.100.100.105.26%249,700
Nov 25, 20250.100.100.100.100.10-860,100
Nov 24, 20250.100.100.100.100.10-252,000
Nov 21, 20250.090.100.090.100.105.56%395,000
Nov 20, 20250.100.100.090.090.09-627,000
Nov 19, 20250.090.100.090.090.09-1,129,000
Nov 18, 20250.090.090.090.090.09-14,600
Nov 17, 20250.090.090.090.090.09-82,200
Nov 14, 20250.090.090.090.090.09-250,600
Nov 13, 20250.090.090.090.090.09-14,000
Nov 12, 20250.090.090.090.090.09-383,000
Nov 11, 20250.090.100.090.090.09-510,100
Nov 10, 20250.090.090.090.090.09-23,800
Nov 7, 20250.090.090.090.090.09-221,000
Nov 6, 20250.090.090.090.090.09-223,400
Nov 5, 20250.090.090.090.090.09-123,000
Nov 4, 20250.090.090.090.090.09-293,100
Nov 3, 20250.090.090.090.090.09-241,300
Oct 31, 20250.100.100.090.090.09-5.26%544,400
Oct 30, 20250.100.100.100.100.105.56%71,000
Oct 29, 20250.100.100.090.090.09-5.26%100,100
Oct 28, 20250.100.100.090.100.10-1,361,500
Oct 27, 20250.100.100.100.100.10-296,600
Oct 24, 20250.100.100.100.100.105.56%603,500
Oct 23, 20250.090.090.090.090.09-81,900
Oct 22, 20250.090.100.090.090.09-5.26%56,200
Oct 21, 20250.090.100.090.100.105.56%1,038,700
Oct 17, 20250.100.100.090.090.09-10.00%2,407,400
Oct 16, 20250.100.100.100.100.10-735,000
Oct 15, 20250.100.100.100.100.10-802,700
Oct 14, 20250.100.100.100.100.10-2,188,700
Oct 13, 20250.100.100.100.100.10-2,266,400
Oct 10, 20250.100.100.100.100.10-105,800
Oct 9, 20250.100.110.100.100.10-2,511,700
Oct 8, 20250.100.100.100.100.10-1,474,800
Oct 7, 20250.090.100.090.100.105.26%2,959,700
Oct 6, 20250.100.100.090.100.10-723,500
Oct 3, 20250.090.100.090.100.10-363,300
Oct 2, 20250.090.100.090.100.105.56%397,100
Oct 1, 20250.090.090.090.090.09-74,700
Sep 30, 20250.090.090.090.090.09-106,100
Sep 29, 20250.090.100.090.090.09-1,272,400
Sep 25, 20250.090.090.090.090.09-355,000
Sep 24, 20250.090.090.090.090.09-339,500
Sep 23, 20250.080.090.080.090.095.88%1,236,900
Sep 22, 20250.080.090.080.090.09-355,700
Sep 19, 20250.080.090.080.090.096.25%410,200
Sep 18, 20250.080.080.080.080.08-53,000
Sep 17, 20250.080.080.080.080.08-1,476,700
Sep 12, 20250.080.080.080.080.08-689,600
Sep 11, 20250.080.080.080.080.08-93,200
Sep 10, 20250.080.080.080.080.08-521,200
Sep 9, 20250.080.080.080.080.08-30,700
Sep 8, 20250.090.090.080.080.08-5.88%11,400
Sep 4, 20250.080.090.080.090.096.25%92,800
Sep 3, 20250.080.080.080.080.08-129,000
Sep 2, 20250.080.080.080.080.08-75,100
Aug 29, 20250.080.080.080.080.08-102,300
Aug 28, 20250.080.080.080.080.08-5.88%11,200
Aug 27, 20250.080.090.080.090.096.25%943,500
Aug 26, 20250.080.080.080.080.08-376,100
Aug 25, 20250.080.080.080.080.086.67%479,700
Aug 22, 20250.080.080.080.080.08-93,600
Aug 21, 20250.080.080.080.080.08-6.25%271,500
Aug 20, 20250.080.080.080.080.08-245,400
Aug 19, 20250.080.080.080.080.08-184,100
Aug 18, 20250.080.080.080.080.08-1,074,400
Aug 15, 20250.080.080.080.080.08-41,400
Aug 14, 20250.080.080.080.080.08-81,500
Aug 13, 20250.080.080.080.080.08-800
Aug 12, 20250.090.090.080.080.08-371,300
Aug 11, 20250.080.080.080.080.08-53,400
Aug 8, 20250.080.080.080.080.08-5.88%75,300
Aug 7, 20250.080.090.080.090.09-290,200
Aug 6, 20250.080.090.080.090.096.25%19,000
Aug 5, 20250.080.090.080.080.08-40,000
Aug 4, 20250.080.080.080.080.08-185,600
Aug 1, 20250.080.080.080.080.08-298,200
Jul 31, 20250.090.090.080.080.08-153,100
Jul 30, 20250.090.090.080.080.08-520,000
Jul 29, 20250.080.080.080.080.08-1,203,700
Jul 28, 20250.080.080.080.080.08-5.88%230,400
Jul 25, 20250.090.090.080.090.09-1,092,400
Jul 24, 20250.090.090.080.090.096.25%523,700
Jul 23, 20250.090.090.080.080.08-306,800
Jul 22, 20250.090.090.080.080.08-11.11%502,900
Jul 21, 20250.090.090.090.090.0912.50%245,700
Jul 18, 20250.090.090.080.080.08-5.88%553,900
Jul 17, 20250.090.090.080.090.09-2,917,300
Jul 16, 20250.090.090.080.090.09-199,100
Jul 15, 20250.080.090.080.090.09-359,500
Jul 14, 20250.080.090.080.090.09-101,800
Jul 11, 20250.080.090.080.090.09-1,252,300