Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Mudajaya Group Berhad (5085.KL)

0.1000
0.0000
(0.00%)
At close: 4:52:10 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.10000.10000.10000.10000.1000418,600
Apr 29, 20250.09500.10000.09500.10000.1000494,800
Apr 28, 20250.10000.10000.09500.09500.095015,000
Apr 25, 20250.10000.10000.09500.10000.1000378,500
Apr 24, 20250.09500.09500.09500.09500.0950108,200
Apr 23, 20250.09500.09500.09000.09000.090078,900
Apr 22, 20250.09500.09500.09500.09500.0950307,700
Apr 21, 20250.10000.10000.09500.09500.0950166,000
Apr 18, 20250.09500.09500.09500.09500.0950536,300
Apr 17, 20250.09000.09500.09000.09500.0950220,400
Apr 16, 20250.09000.09000.09000.09000.0900570,600
Apr 15, 20250.09500.09500.09500.09500.095080,000
Apr 14, 20250.09500.09500.09000.09500.095031,800
Apr 11, 20250.09000.09000.09000.09000.0900220,000
Apr 10, 20250.09000.09500.09000.09000.090053,400
Apr 9, 20250.09000.09000.08500.09000.09001,099,100
Apr 8, 20250.09500.09500.09500.09500.095082,000
Apr 7, 20250.09500.09500.09000.09000.09001,314,600
Apr 4, 20250.10000.10000.09500.10000.100059,500
Apr 3, 20250.09500.10500.09500.10500.105010,500
Apr 2, 20250.10500.10500.10000.10000.1000200,000
Mar 28, 20250.10000.10000.10000.10000.1000680,000
Mar 27, 20250.10500.10500.10000.10000.100084,100
Mar 26, 20250.10000.10000.10000.10000.1000192,100
Mar 25, 20250.10000.10500.10000.10500.1050197,700
Mar 24, 20250.10000.10000.10000.10000.100050,600
Mar 21, 20250.10000.10000.10000.10000.100062,000
Mar 20, 20250.10000.10000.10000.10000.1000423,500
Mar 19, 20250.10000.10500.10000.10000.1000231,700
Mar 17, 20250.10000.10500.10000.10000.1000212,900
Mar 14, 20250.09500.10500.09500.10000.1000421,200
Mar 13, 20250.09500.10000.09500.10000.10001,077,000
Mar 12, 20250.09500.10000.09500.09500.0950511,800
Mar 11, 20250.10000.10000.09500.10000.1000636,000
Mar 10, 20250.10000.10500.10000.10000.10001,758,200
Mar 7, 20250.10500.10500.10000.10000.1000777,800
Mar 6, 20250.10000.10500.10000.10500.105081,000
Mar 5, 20250.10000.10000.10000.10000.1000129,400
Mar 4, 20250.10500.10500.10000.10500.10501,276,500
Mar 3, 20250.11500.11500.10500.11000.11001,325,200
Feb 28, 20250.11000.12000.11000.11500.11503,625,500
Feb 27, 20250.10500.10500.10500.10500.1050842,700
Feb 26, 20250.10000.10000.10000.10000.1000121,100
Feb 25, 20250.10500.10500.10000.10000.10001,620,000
Feb 24, 20250.10500.10500.10500.10500.1050512,400
Feb 21, 20250.10500.10500.10000.10500.1050104,300
Feb 20, 20250.10500.10500.10500.10500.10501,555,300
Feb 19, 20250.11000.11000.10500.11000.11001,005,800
Feb 18, 20250.10500.11000.10500.11000.1100151,800
Feb 17, 20250.10500.10500.10500.10500.1050154,300
Feb 14, 20250.10500.11000.10500.11000.110053,200
Feb 13, 20250.10500.10500.10500.10500.105013,000
Feb 12, 20250.11000.11000.10500.11000.1100574,900
Feb 10, 20250.10500.11000.10500.11000.110045,100
Feb 7, 20250.10500.10500.10500.10500.10504,600
Feb 6, 20250.11000.11000.10500.10500.1050699,000
Feb 5, 20250.10500.11500.10500.11500.1150764,200
Feb 4, 20250.10500.11000.10500.11000.1100306,200
Feb 3, 20250.11000.11000.10500.10500.1050230,300
Jan 31, 20250.10500.10500.10500.10500.105067,200
Jan 28, 20250.10500.10500.10500.10500.1050107,000
Jan 27, 20250.10500.10500.10500.10500.1050539,800
Jan 24, 20250.10500.10500.10500.10500.105091,300
Jan 23, 20250.10500.10500.10500.10500.1050842,300
Jan 22, 20250.10500.10500.10500.10500.1050504,900
Jan 21, 20250.10500.10500.10500.10500.105050,100
Jan 20, 20250.10500.11000.10500.10500.1050916,500
Jan 17, 20250.10500.11000.10500.11000.1100481,600
Jan 16, 20250.10500.10500.10000.10500.10501,700,000
Jan 15, 20250.10500.11000.10000.10500.10503,052,600
Jan 14, 20250.11000.12000.10000.10000.10005,746,100
Jan 13, 20250.11500.12000.11500.11500.1150873,900
Jan 10, 20250.11500.12000.11500.11500.1150479,100
Jan 9, 20250.11500.11500.11500.11500.1150733,400
Jan 8, 20250.11500.12000.11000.11500.11501,278,300
Jan 7, 20250.12000.12000.11500.12000.1200226,000
Jan 6, 20250.12500.12500.11500.11500.11502,363,900
Jan 3, 20250.12000.12500.11500.12500.12501,564,000
Jan 2, 20250.11000.12000.11000.12000.12002,239,300
Dec 31, 20240.12000.12000.11000.11500.11501,147,700
Dec 30, 20240.12000.12000.11000.12000.12003,334,100
Dec 27, 20240.12000.12500.11500.12000.12002,080,700
Dec 26, 20240.11500.12500.11500.12500.1250913,300
Dec 24, 20240.12000.12500.11500.11500.11501,403,800
Dec 23, 20240.12500.13000.12000.12500.12502,227,000
Dec 20, 20240.13000.13000.12000.12500.12503,058,500
Dec 19, 20240.12500.13000.11500.12500.12503,851,600
Dec 18, 20240.10000.13000.10000.12500.125015,069,400
Dec 17, 20240.10000.10000.09500.10000.1000716,500
Dec 16, 20240.10000.10500.09500.10500.10501,623,600
Dec 13, 20240.09500.10000.09500.10000.1000149,700
Dec 12, 20240.10000.10500.10000.10000.1000233,000
Dec 11, 20240.10000.10000.09500.10000.1000246,700
Dec 10, 20240.10000.10000.09500.10000.1000252,600
Dec 9, 20240.10000.10500.09500.10000.1000395,200
Dec 6, 20240.10500.10500.10000.10000.1000344,600
Dec 5, 20240.10000.10500.10000.10500.1050779,700
Dec 4, 20240.10000.10000.09500.09500.0950181,300
Dec 3, 20240.10000.10000.10000.10000.1000425,000
Dec 2, 20240.10000.10000.09500.09500.0950427,600
Nov 29, 20240.10000.10500.09500.10500.10502,168,300
Nov 28, 20240.10000.10000.09500.09500.0950101,600
Nov 27, 20240.10000.10000.09500.09500.0950248,200
Nov 26, 20240.09500.10000.09500.09500.0950207,800
Nov 25, 20240.09500.10000.09000.09500.09502,219,500
Nov 22, 20240.10000.10000.09500.10000.1000154,000
Nov 21, 20240.09500.10000.09500.10000.1000168,300
Nov 20, 20240.10000.10500.09500.09500.0950216,100
Nov 19, 20240.09500.10500.09500.10000.1000303,500
Nov 18, 20240.10000.10000.09500.09500.095092,600
Nov 15, 20240.09500.10000.09500.10000.1000476,300
Nov 14, 20240.09500.09500.09500.09500.095099,700
Nov 13, 20240.09500.09500.09500.09500.0950100,800
Nov 12, 20240.10000.10500.09500.09500.0950338,700
Nov 11, 20240.10000.10000.09500.10000.1000389,700
Nov 8, 20240.10000.10500.09500.10500.10501,145,100
Nov 7, 20240.10000.10500.09500.10500.1050379,500
Nov 6, 20240.10500.10500.09500.10500.1050220,500
Nov 5, 20240.09500.10000.09500.09500.0950228,600
Nov 4, 20240.10000.10500.10000.10500.105050,300
Nov 1, 20240.10500.10500.09500.10000.1000111,300
Oct 30, 20240.10000.10500.09500.10500.10501,116,300
Oct 29, 20240.10000.10500.09500.10000.1000651,100
Oct 28, 20240.10500.10500.10000.10000.1000918,800
Oct 25, 20240.10500.10500.10000.10500.105051,400
Oct 24, 20240.10500.10500.10000.10500.105058,000
Oct 23, 20240.10000.10500.10000.10500.1050265,000
Oct 22, 20240.10500.10500.10000.10000.100087,500
Oct 21, 20240.10500.10500.09500.10000.1000266,700
Oct 18, 20240.10500.10500.10000.10000.1000425,500
Oct 17, 20240.10000.10000.10000.10000.1000440,100
Oct 16, 20240.10000.10500.09500.10500.1050258,300
Oct 15, 20240.10000.10500.09500.10000.10001,172,500
Oct 14, 20240.09500.10000.09500.10000.1000106,300
Oct 11, 20240.10000.10500.09500.10000.1000282,100
Oct 10, 20240.10000.10000.09500.10000.1000101,700
Oct 9, 20240.10000.10500.09500.10000.1000343,200
Oct 8, 20240.10000.10500.09500.10500.1050153,200
Oct 7, 20240.10000.10500.09500.10000.1000923,900
Oct 4, 20240.09500.10000.09500.10000.100052,500
Oct 3, 20240.09500.10000.09500.09500.0950112,200
Oct 2, 20240.09500.10000.09500.10000.100080,900
Oct 1, 20240.09500.10000.09500.10000.1000901,700
Sep 30, 20240.09500.10000.09500.09500.0950622,400
Sep 27, 20240.09500.10000.09500.09500.0950485,200
Sep 26, 20240.09500.10000.09500.09500.0950561,400
Sep 25, 20240.09500.10000.09500.09500.09501,640,100
Sep 24, 20240.09500.10000.09500.09500.0950634,800
Sep 23, 20240.10000.10000.09500.09500.09501,198,500
Sep 20, 20240.10000.10500.09500.10000.10003,495,900
Sep 19, 20240.09500.10000.09000.10000.10003,978,600
Sep 18, 20240.10000.10000.09000.09500.09502,184,700
Sep 17, 20240.10000.10500.09500.10000.10001,282,000
Sep 13, 20240.10000.10000.10000.10000.1000305,600
Sep 12, 20240.10000.10000.10000.10000.1000147,700
Sep 11, 20240.10000.10500.10000.10000.1000463,100
Sep 10, 20240.09500.10500.09500.10000.10001,459,900
Sep 9, 20240.09500.10000.09500.10000.1000118,100
Sep 6, 20240.10000.10000.09500.10000.1000443,100
Sep 5, 20240.10000.10000.09500.09500.09501,894,700
Sep 4, 20240.10000.10500.10000.10000.1000615,500
Sep 3, 20240.10000.10500.10000.10000.10003,621,900
Sep 2, 20240.10500.10500.10000.10500.10502,322,300
Aug 30, 20240.10500.10500.10000.10000.10001,339,200
Aug 29, 20240.11000.11000.10500.10500.10502,370,600
Aug 28, 20240.11000.11500.10500.11000.11001,229,000
Aug 27, 20240.11000.11500.11000.11000.11002,172,600
Aug 26, 20240.11500.11500.11000.11000.11001,229,300
Aug 23, 20240.11500.12000.11500.12000.1200356,700
Aug 22, 20240.12000.12000.11500.12000.12001,575,400
Aug 21, 20240.11500.12000.11500.12000.12002,152,500
Aug 20, 20240.11500.11500.11000.11000.11002,694,300
Aug 19, 20240.11500.12000.11500.12000.12001,232,900
Aug 16, 20240.12000.12000.11500.11500.1150559,100
Aug 15, 20240.12000.12000.11500.11500.11501,237,100
Aug 14, 20240.12000.12000.11500.11500.11501,749,200
Aug 13, 20240.12000.12000.11500.12000.12001,719,100
Aug 12, 20240.12000.12500.12000.12500.12501,321,600
Aug 9, 20240.12000.12500.12000.12500.12504,050,200
Aug 8, 20240.11500.12500.11500.11500.11502,976,300
Aug 7, 20240.12500.12500.11500.11500.11502,707,800
Aug 6, 20240.11000.12500.11000.12000.12002,878,700
Aug 5, 20240.12000.12500.11500.11500.11504,516,500
Aug 2, 20240.12500.12500.11500.12500.12505,192,800
Aug 1, 20240.13500.14000.13000.13000.13003,561,400
Jul 31, 20240.13500.13500.13000.13500.13501,299,300
Jul 30, 20240.14000.14000.13000.13500.13503,319,900
Jul 29, 20240.14000.14500.13500.13500.13501,268,000
Jul 26, 20240.14000.14500.13500.14000.1400562,500
Jul 25, 20240.13500.14000.13500.13500.1350247,600
Jul 24, 20240.14000.14500.13500.14000.14003,755,000
Jul 23, 20240.14000.14500.14000.14000.14002,864,000
Jul 22, 20240.14500.14500.14000.14500.14502,091,400
Jul 19, 20240.14000.15000.14000.14500.14508,790,100
Jul 18, 20240.14500.15000.14000.14500.14503,776,300
Jul 17, 20240.14500.15500.14500.14500.14508,172,000
Jul 16, 20240.14000.15500.14000.14500.145015,896,400
Jul 15, 20240.14500.14500.13500.13500.13505,526,500
Jul 12, 20240.14500.14500.14000.14000.1400639,400
Jul 11, 20240.14500.14500.14000.14500.14504,625,800
Jul 10, 20240.14500.15000.14000.14500.14501,964,900
Jul 9, 20240.14500.14500.14000.14500.1450871,200
Jul 5, 20240.14500.14500.14000.14500.1450322,400
Jul 4, 20240.15000.15000.14000.14500.14503,416,600
Jul 3, 20240.15000.15500.14500.15000.15001,389,000
Jul 2, 20240.14000.15000.14000.14500.1450938,800
Jul 1, 20240.14000.14500.14000.14000.1400149,100
Jun 28, 20240.14000.14500.14000.14000.14001,069,200
Jun 27, 20240.14500.15000.14000.14000.14001,965,400
Jun 26, 20240.15500.15500.14500.14500.14501,463,700
Jun 25, 20240.15500.15500.15000.15000.1500326,500
Jun 24, 20240.16000.16000.15500.15500.15501,106,700
Jun 21, 20240.15000.16000.15000.16000.16001,049,100
Jun 20, 20240.16000.16000.15000.15000.1500565,700
Jun 19, 20240.16000.16000.15000.15000.15001,835,300
Jun 18, 20240.15500.15500.15500.15500.15501,501,500
Jun 14, 20240.15500.15500.15000.15500.1550415,600
Jun 13, 20240.16000.16000.15500.15500.1550489,900
Jun 12, 20240.16000.16000.15500.16000.16002,715,600
Jun 11, 20240.15500.16500.15500.15500.15506,247,600
Jun 10, 20240.14500.16000.14000.15500.15505,763,400
Jun 7, 20240.13500.15000.13500.14500.14503,449,400
Jun 6, 20240.13500.13500.13000.13000.1300407,900
Jun 5, 20240.13000.13500.13000.13500.1350330,800
Jun 4, 20240.13000.13500.13000.13000.1300151,800
May 31, 20240.13000.13500.13000.13500.1350386,900
May 30, 20240.13500.13500.13500.13500.1350291,400
May 29, 20240.14000.14000.13500.13500.1350366,700
May 28, 20240.14000.14000.13500.13500.1350164,900
May 27, 20240.13500.14000.13000.13000.1300329,500
May 24, 20240.13000.14000.13000.14000.1400866,100
May 23, 20240.13000.13500.13000.13000.1300457,400
May 21, 20240.13500.14000.13500.13500.1350599,700
May 20, 20240.13500.14000.13500.13500.1350226,900
May 17, 20240.13500.14000.13000.14000.1400459,700
May 16, 20240.13500.14000.13000.13500.1350404,900
May 15, 20240.13500.13500.13000.13000.1300250,200
May 14, 20240.13000.14000.13000.13500.13501,672,300
May 13, 20240.13500.13500.13000.13500.1350826,200
May 10, 20240.13500.13500.13500.13500.1350162,900
May 9, 20240.13500.13500.13500.13500.1350223,700
May 8, 20240.13500.13500.13500.13500.135073,800
May 7, 20240.13500.14000.13500.14000.1400671,000
May 6, 20240.13500.13500.13500.13500.135082,000
May 3, 20240.13500.14000.13500.14000.1400199,800
May 2, 20240.13500.13500.13000.13500.1350144,800
Apr 30, 20240.13500.13500.13500.13500.1350114,600