Mudajaya Group Bhd. (5085) Historical Prices

Time Period

Events

MY:5085 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	10,000	0.36
Nov 10, 2026	0.27	0.27	0.27	0.27	0.27	0.00%	1,000	0.04
Nov 09, 2026	0.27	0.27	0.27	0.27	0.27	0.00%	0	0.00
Nov 06, 2026	0.27	0.27	0.27	0.27	0.27	-12.90%	100	0.00
Nov 05, 2026	0.27	0.31	0.27	0.31	0.31	+12.73%	3,100	0.11
Nov 04, 2026	0.28	0.30	0.28	0.28	0.28	0.00%	0	0.00
Nov 03, 2026	0.27	0.28	0.27	0.28	0.28	0.00%	32,100	1.15
Nov 02, 2026	0.28	0.31	0.27	0.28	0.28	0.00%	0	0.00
Oct 30, 2026	0.28	0.28	0.27	0.28	0.28	0.00%	6,400	0.23
Oct 29, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	8,900	0.31
Oct 28, 2026	0.30	0.30	0.28	0.28	0.28	-12.50%	13,500	0.47
Oct 27, 2026	0.27	0.32	0.27	0.32	0.32	0.00%	18,400	0.64
Oct 26, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	32,800	1.16
Oct 23, 2026	0.32	0.32	0.32	0.32	0.32	+20.75%	2,000	0.07
Oct 22, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	200	0.01
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	2,300	0.07
Oct 20, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	3,000	0.10
Oct 19, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	2,100	0.07
Oct 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	32,000	0.99
Oct 15, 2026	0.30	0.35	0.30	0.30	0.30	0.00%	0	0.00
Oct 14, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	11,500	0.35
Oct 13, 2026	0.30	0.35	0.29	0.30	0.30	0.00%	0	0.00
Oct 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	14,800	0.41
Oct 09, 2026	0.33	0.33	0.30	0.30	0.30	0.00%	50,000	1.36
Oct 08, 2026	0.29	0.30	0.29	0.30	0.30	+3.45%	10,200	0.27
Oct 07, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	39,700	1.08
Oct 06, 2026	0.29	0.35	0.29	0.29	0.29	0.00%	10,000	0.27
Oct 05, 2026	0.29	0.36	0.29	0.29	0.29	0.00%	6,200	0.17
Oct 02, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	400	0.01
Oct 01, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	26,000	0.69
Sep 30, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	56,000	1.48
Sep 29, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	11,500	0.28
Sep 28, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	19,400	0.47
Sep 25, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	19,800	0.45
Sep 24, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	25,200	0.58
Sep 23, 2026	0.31	0.31	0.31	0.31	0.31	+3.33%	45,600	1.07
Sep 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	33,500	0.79
Sep 21, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	71,000	1.70
Sep 18, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	156,300	3.88
Sep 17, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	2,400	0.06
Sep 16, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	0	0.00
Sep 15, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	200	0.00
Sep 14, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	65,500	1.56
Sep 11, 2026	0.33	0.34	0.33	0.34	0.34	-6.94%	16,900	0.39
Sep 10, 2026	0.34	0.38	0.34	0.36	0.36	+10.77%	169,800	4.04
Sep 09, 2026	0.33	0.33	0.33	0.33	0.33	+1.56%	68,900	1.58
Sep 08, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	25,000	0.58
Sep 07, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	3,000	0.07
Sep 04, 2026	0.32	0.34	0.32	0.33	0.33	+4.76%	18,900	0.44
Sep 03, 2026	0.32	0.32	0.32	0.32	0.32	+1.61%	12,300	0.28

Mudajaya Group Bhd. historical prices

Mudajaya Group Bhd. (5085) Historical Prices

Become an Expert with TipRanks Premium