Australia markets open in 4 hours 28 minutes

Mitrajaya Holdings Berhad (MITRA.KL)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
758,923,008.00+0.88 (+0.00%)
At close: 06:07PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
05 July 20240.350.350.350.350.35269,300
03 July 20240.340.380.340.370.372,430,500
02 July 20240.320.340.320.340.34348,900
01 July 20240.320.320.320.320.32443,900
28 June 20240.320.320.320.320.32235,100
27 June 20240.330.330.320.320.32559,800
27 June 20240.01 Dividend
26 June 20240.330.340.330.340.33828,900
25 June 20240.340.340.330.330.321,145,400
24 June 20240.350.350.340.340.33943,500
21 June 20240.350.350.340.350.34714,800
20 June 20240.350.350.340.340.33396,700
18 June 20240.370.370.350.360.35786,000
17 June 2024------
14 June 20240.360.370.350.360.35861,800
13 June 20240.350.360.350.350.34924,200
12 June 20240.370.380.350.350.342,320,600
11 June 20240.340.380.340.370.365,801,600
10 June 20240.340.340.330.340.332,137,000
07 June 20240.320.340.320.340.336,137,100
06 June 20240.290.330.290.320.325,469,500
05 June 20240.290.290.290.290.29952,400
04 June 20240.310.310.290.290.28776,800
03 June 2024------
31 May 20240.290.290.290.290.291,597,900
30 May 20240.290.310.290.310.30888,300
29 May 20240.300.300.290.290.28606,600
28 May 20240.310.310.300.300.29374,900
24 May 20240.300.310.300.310.30752,700
23 May 20240.310.310.300.310.301,047,300
22 May 2024------
21 May 20240.300.310.290.310.302,908,600
20 May 20240.290.300.290.300.29656,000
17 May 20240.290.290.280.290.29699,200
16 May 20240.290.310.280.290.295,840,600
15 May 20240.280.280.270.270.261,176,300
14 May 20240.270.280.270.280.27153,800
13 May 20240.280.280.270.280.27289,300
10 May 20240.270.280.270.280.27314,700
09 May 20240.280.280.280.280.2792,200
08 May 20240.270.280.270.270.26159,500
07 May 20240.270.280.260.280.27251,900
06 May 20240.270.280.270.280.27191,200
03 May 20240.270.270.260.270.26371,000
02 May 20240.260.270.260.270.26249,700
01 May 2024------
30 Apr 20240.260.260.260.260.2531,200
29 Apr 20240.260.260.260.260.2547,000
26 Apr 20240.260.260.260.260.2527,700
25 Apr 20240.260.260.250.260.25109,100
24 Apr 20240.260.260.260.260.26145,700
23 Apr 20240.260.260.250.250.25225,600
22 Apr 20240.250.260.250.250.2562,300
19 Apr 20240.260.260.250.250.25300,500
18 Apr 20240.260.260.260.260.2685,100
17 Apr 20240.260.260.260.260.2560,100
16 Apr 20240.260.260.260.260.25367,400
15 Apr 20240.280.280.260.270.2670,900
12 Apr 20240.260.270.260.270.2667,600
11 Apr 2024------
10 Apr 2024------
09 Apr 20240.260.270.260.270.26136,200
08 Apr 20240.280.280.260.260.26287,500
05 Apr 20240.280.280.270.280.27186,600
04 Apr 20240.280.280.270.280.27618,600
03 Apr 20240.260.280.260.280.271,457,400
02 Apr 20240.270.270.260.260.26579,800
01 Apr 20240.260.280.260.270.26526,600
28 Mar 2024------
27 Mar 20240.250.270.250.270.26480,400
26 Mar 20240.260.260.250.260.25280,800
25 Mar 20240.260.260.260.260.26218,000
22 Mar 20240.250.260.250.260.25496,100
21 Mar 20240.250.250.250.250.2517,000
20 Mar 20240.250.250.250.250.25186,000
19 Mar 20240.250.260.250.250.25222,200
18 Mar 20240.250.260.250.260.25359,500
15 Mar 20240.260.260.260.260.2570,000
14 Mar 20240.260.280.260.260.252,581,100
13 Mar 2024------
12 Mar 20240.250.250.250.250.25115,000
11 Mar 20240.250.250.250.250.2513,300
08 Mar 20240.250.260.250.260.25561,500
07 Mar 20240.250.260.250.260.2541,400
06 Mar 20240.250.250.250.250.2460,000
05 Mar 20240.250.250.250.250.2594,000
04 Mar 20240.250.250.250.250.25143,000
01 Mar 20240.250.250.250.250.2431,500
29 Feb 20240.250.250.250.250.24340,000
28 Feb 20240.250.260.250.250.25485,000
27 Feb 2024------
26 Feb 20240.250.260.250.260.25420,600
23 Feb 20240.260.260.250.250.25724,600
22 Feb 20240.260.260.250.260.25626,700
21 Feb 20240.260.260.260.260.2632,000
20 Feb 20240.260.260.260.260.2546,100
16 Feb 20240.250.260.250.260.25251,900
15 Feb 20240.260.260.260.260.2562,000
14 Feb 20240.260.260.260.260.25106,000
13 Feb 20240.260.260.260.260.26131,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...