Bursa Malaysia · 9571 · stock

Mitrajaya Holdings Berhad (9571) stock price history

Every Bursa Malaysia trading session of Mitrajaya Holdings Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9571 data, free keyYear by year table

9571 adjusted close, 2000 to 2026

9571Mitrajaya Holdings Berhad
MYR 0.4800+33.9% over one year
20052010201520202025
MYR 1.07
All time high, 2016
MYR 0.7743
52 week high, MYR 0.3537 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9571 key facts

  • Mitrajaya Holdings Berhad (9571) closed at MYR 0.4800 on Sep 28, 2026 on Bursa Malaysia.
  • 9571's all time high close is MYR 1.07, set on Aug 15, 2016; its all time low close is MYR 0.0437 on Nov 19, 2008.
  • 9571's 52 week range is MYR 0.3537 to MYR 0.7743.
  • 9571 returned +33.9% over the year to Sep 28, 2026 and +117.7% over five years.
  • Over ten years 9571 returned -53%, -7.3% a year compounded.
  • 9571's deepest drawdown was -91.2% from Jan 20, 2000 to Nov 19, 2008.
  • DataCedar holds 6,679 daily sessions of 9571 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

9571 price chart, 2000 to 2026

9571 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0515MYR 0.1401MYR 0.3816MYR 1.04200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9571 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-22.0%
3 months-25.1%
6 months-11.9%
Year to date-25.6%
1 year+33.9%
3 years+90.6%
5 years+117.7%
10 years-53.1%
Since Jan 3, 2000+18.2%
Compound annual growth, 26.7 years+0.6%

9571 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.07 on Aug 15, 2016
All time low close
MYR 0.0437 on Nov 19, 2008
52 week high
MYR 0.7743 on Oct 23, 2025
52 week low
MYR 0.3537 on Sep 29, 2025
Deepest drawdown
-91.2% from Jan 20, 2000 to Nov 19, 2008, recovered Nov 20, 2014
Best single session
+52.4% on Apr 8, 2008
Worst single session
-45.1% on Nov 24, 2000
Volatility, 1 year annualised
59.9%
Sessions closing higher, 1 year
37%
Best calendar year
2010, +137%
Worst calendar year
2018, -69%

9571 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6452MYR 0.7360MYR 0.4700MYR 0.4800-25.6%141.4M184
2025MYR 0.3152MYR 0.7743MYR 0.2549MYR 0.6452+101.8%281.1M244
2024MYR 0.2338MYR 0.3569MYR 0.2248MYR 0.3198+34.2%119.3M247
2023MYR 0.1984MYR 0.2743MYR 0.1764MYR 0.2383+15.0%71.2M244
2022MYR 0.2161MYR 0.2249MYR 0.1676MYR 0.2073-4.1%65.6M243
2021MYR 0.2335MYR 0.3113MYR 0.1989MYR 0.2161-9.1%268.8M245
2020MYR 0.2464MYR 0.2637MYR 0.1297MYR 0.2378-3.5%401.4M247
2019MYR 0.2283MYR 0.3735MYR 0.2117MYR 0.2464+6.0%567.1M246
2018MYR 0.6116MYR 0.7798MYR 0.1868MYR 0.2324-68.7%257.2M244
2017MYR 0.9286MYR 1.08MYR 0.5657MYR 0.7416-20.1%389.2M252
2016MYR 0.8524MYR 1.08MYR 0.7245MYR 0.9286+8.9%375.2M250
2015MYR 0.4419MYR 0.9575MYR 0.4327MYR 0.8524+89.0%831.4M246
2014MYR 0.2233MYR 0.5386MYR 0.2097MYR 0.4511+98.1%1.2B247
2013MYR 0.1858MYR 0.2484MYR 0.1728MYR 0.2278+24.0%179.3M246
2012MYR 0.1860MYR 0.2592MYR 0.1771MYR 0.1836-1.3%237M245
2011MYR 0.2102MYR 0.4644MYR 0.1444MYR 0.1860-10.8%829.8M244
2010MYR 0.0889MYR 0.2254MYR 0.0780MYR 0.2085+136.6%326.1M249
2009MYR 0.0748MYR 0.1014MYR 0.0468MYR 0.0881+71.2%48.4M248
2008MYR 0.0984MYR 0.1317MYR 0.0437MYR 0.0515-47.7%14.2M248
2007MYR 0.0739MYR 0.1476MYR 0.0739MYR 0.0984+33.2%92.2M249
2006MYR 0.0607MYR 0.0820MYR 0.0579MYR 0.0739+16.3%40.7M259
2005MYR 0.0904MYR 0.0988MYR 0.0579MYR 0.0635-31.3%57.9M247
2004MYR 0.1318MYR 0.1413MYR 0.0904MYR 0.0925-29.8%59.7M262
2003MYR 0.1145MYR 0.1631MYR 0.0997MYR 0.1318+15.1%147.7M261
2002MYR 0.1555MYR 0.1802MYR 0.1042MYR 0.1145-26.4%59.8M261
2001MYR 0.1553MYR 0.1808MYR 0.1087MYR 0.1555+0.2%63.8M261
2000MYR 0.3951MYR 0.5130MYR 0.1442MYR 0.1553n/a61.6M260

9571 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.4800-22.0%
August 2026MYR 0.6150+2.5%
July 2026MYR 0.6000-7.0%
June 2026MYR 0.6452+8.0%
May 2026MYR 0.5974-10.7%
April 2026MYR 0.6691+29.6%
March 2026MYR 0.5162-20.6%
February 2026MYR 0.6500+17.2%
January 2026MYR 0.5544-14.1%
December 2025MYR 0.64520.0%
November 2025MYR 0.6452-4.3%
October 2025MYR 0.6739+85.5%

About the 9571 data

Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/9571/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 9423 CWG Holdings Berhad
  • 9431 Seni Jaya Corporation Berhad
  • 9466 KKB Engineering Berhad
  • 9539 Multi-Usage Holdings Berhad
  • 9598 Pintaras Jaya Berhad
  • 9601 Ho Wah Genting Berhad
  • 9679 WCT Holdings Berhad
  • 9687 Ideal Capital Berhad

Common questions

9571 share price history

Start with any symbol.

Start free