Mitrajaya Holdings Bhd. (9571) Historical Prices

Time Period

Events

MY:9571 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	589,300	1.26
Nov 10, 2026	0.35	0.36	0.35	0.36	0.36	+5.88%	298,800	0.64
Nov 09, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	0	0.00
Nov 06, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	81,800	0.17
Nov 05, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,418,100	3.10
Nov 04, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	1,262,000	2.88
Nov 03, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	1,168,100	2.77
Nov 02, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	590,200	1.43
Oct 30, 2026	0.36	0.36	0.35	0.36	0.36	+2.90%	518,000	1.27
Oct 29, 2026	0.37	0.37	0.35	0.35	0.35	-5.48%	1,512,400	3.93
Oct 28, 2026	0.37	0.37	0.36	0.37	0.37	+1.39%	2,382,100	6.83
Oct 27, 2026	0.37	0.38	0.36	0.36	0.36	0.00%	954,500	2.84
Oct 26, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	532,900	1.62
Oct 23, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	451,600	1.39
Oct 22, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	582,100	1.82
Oct 21, 2026	0.40	0.41	0.39	0.40	0.40	+2.56%	993,200	3.25
Oct 20, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	204,800	0.68
Oct 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	582,100	1.97
Oct 16, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	143,600	0.49
Oct 15, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	105,300	0.35
Oct 14, 2026	0.44	0.44	0.40	0.43	0.43	-3.41%	912,800	3.21
Oct 13, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	256,900	0.91
Oct 12, 2026	0.46	0.46	0.46	0.46	0.46	+1.10%	18,700	0.06
Oct 09, 2026	0.45	0.46	0.45	0.46	0.46	0.00%	163,800	0.56
Oct 08, 2026	0.48	0.48	0.46	0.46	0.46	-4.21%	613,600	2.14
Oct 07, 2026	0.49	0.53	0.48	0.48	0.48	-3.06%	1,079,900	3.95
Oct 06, 2026	0.49	0.54	0.49	0.49	0.49	0.00%	697,400	2.63
Oct 05, 2026	0.49	0.49	0.49	0.49	0.49	+2.08%	128,700	0.48
Oct 02, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	169,500	0.63
Oct 01, 2026	0.49	0.49	0.49	0.49	0.49	+1.03%	8,500	0.03
Sep 30, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	187,300	0.67
Sep 29, 2026	0.49	0.50	0.48	0.49	0.49	+2.08%	246,300	0.88
Sep 28, 2026	0.48	0.49	0.48	0.48	0.48	-2.04%	556,500	2.01
Sep 25, 2026	0.48	0.50	0.48	0.49	0.49	0.00%	446,300	1.63
Sep 24, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	111,000	0.40
Sep 23, 2026	0.50	0.50	0.49	0.50	0.50	+1.02%	142,000	0.51
Sep 22, 2026	0.48	0.50	0.47	0.49	0.49	+3.16%	718,100	2.64
Sep 21, 2026	0.50	0.50	0.48	0.48	0.48	-4.04%	444,500	1.67
Sep 18, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	298,100	1.11
Sep 17, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	192,100	0.71
Sep 16, 2026	0.51	0.51	0.50	0.51	0.51	0.00%	0	0.00
Sep 15, 2026	0.51	0.51	0.50	0.51	0.51	+0.99%	677,900	2.55
Sep 14, 2026	0.51	0.51	0.50	0.51	0.51	+1.00%	661,200	2.59
Sep 11, 2026	0.51	0.54	0.50	0.50	0.50	-1.96%	1,057,700	4.36
Sep 10, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	746,000	3.19
Sep 09, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	176,400	0.75
Sep 08, 2026	0.55	0.56	0.55	0.55	0.55	0.00%	77,700	0.32
Sep 07, 2026	0.54	0.56	0.54	0.55	0.55	+2.80%	87,700	0.35
Sep 04, 2026	0.55	0.55	0.54	0.54	0.54	-1.83%	330,400	1.32
Sep 03, 2026	0.56	0.56	0.54	0.55	0.55	+0.93%	281,200	1.13

Mitrajaya Holdings Bhd. historical prices

Mitrajaya Holdings Bhd. (9571) Historical Prices

Become an Expert with TipRanks Premium