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 Nov 12, 2026: 6,426 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 0.3400-49.5% over one year
20052010201520202025
MYR 1.07
All time high, 2016
MYR 0.7551
52 week high, MYR 0.3350 low
6,426
Daily sessions since 2000

Last updated Nov 12, 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 0.3400 on Nov 12, 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 0.3350 to MYR 0.7551.
  • 9571 returned -49.5% over the year to Nov 12, 2026 and +57.4% over five years.
  • Over ten years 9571 returned -65%, -10.0% a year compounded.
  • 9571's deepest drawdown was -91.2% from Jan 20, 2000 to Nov 19, 2008.
  • DataCedar holds 6,426 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 Nov 12, 2026MYR 0.0515MYR 0.1408MYR 0.3852MYR 1.05200020052010201520202025
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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-26.1%
3 months-47.7%
6 months-46.5%
Year to date-47.3%
1 year-49.5%
3 years+42.7%
5 years+57.4%
10 years-65.1%
Since Jan 3, 2000-16.3%
Compound annual growth, 26.9 years-0.7%

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 0.7551 on Nov 17, 2025
52 week low
MYR 0.3350 on Nov 5, 2026
Deepest drawdown
-91.2% from Jan 20, 2000 to Nov 19, 2008, recovered Nov 20, 2014
Best single session
+50.0% on Dec 19, 2008
Worst single session
-45.1% on Nov 24, 2000
Volatility, 1 year annualised
49.4%
Sessions closing higher, 1 year
33%
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6452MYR 0.7360MYR 0.3350MYR 0.3400-47.3%155.5M213
2025MYR 0.3152MYR 0.7743MYR 0.2549MYR 0.6452+101.8%281.1M244
2024MYR 0.2338MYR 0.3569MYR 0.2248MYR 0.3198+34.2%116.9M237
2023MYR 0.1984MYR 0.2743MYR 0.1764MYR 0.2383+15.0%69M235
2022MYR 0.2161MYR 0.2249MYR 0.1676MYR 0.2073-4.1%65.6M243
2021MYR 0.2335MYR 0.3113MYR 0.1989MYR 0.2161-9.1%266M244
2020MYR 0.2464MYR 0.2637MYR 0.1297MYR 0.2378-3.5%398.4M242
2019MYR 0.2283MYR 0.3735MYR 0.2117MYR 0.2464+6.0%563.7M240
2018MYR 0.6116MYR 0.7798MYR 0.1868MYR 0.2324-68.7%250.5M237
2017MYR 0.9286MYR 1.08MYR 0.5657MYR 0.7416-20.1%389.2M252
2016MYR 0.8524MYR 1.08MYR 0.7245MYR 0.9286+8.9%372.8M248
2015MYR 0.4419MYR 0.9575MYR 0.4327MYR 0.8524+89.0%819.7M242
2014MYR 0.2233MYR 0.5386MYR 0.2097MYR 0.4511+98.1%1.2B239
2013MYR 0.1858MYR 0.2484MYR 0.1728MYR 0.2278+24.0%175.9M235
2012MYR 0.1860MYR 0.2592MYR 0.1771MYR 0.1836-1.3%220.9M227
2011MYR 0.2102MYR 0.4644MYR 0.1444MYR 0.1860-10.8%813.3M232
2010MYR 0.0936MYR 0.2254MYR 0.0780MYR 0.2085+136.6%287.4M221
2009MYR 0.0748MYR 0.1014MYR 0.0515MYR 0.0881+71.2%32.3M186
2008MYR 0.0984MYR 0.1317MYR 0.0437MYR 0.0515-47.7%12.5M211
2007MYR 0.0739MYR 0.1476MYR 0.0739MYR 0.0984+31.9%86.4M212
2006MYR 0.0607MYR 0.0820MYR 0.0579MYR 0.0746+17.4%38.8M247
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%63.6M258
2000MYR 0.3951MYR 0.5130MYR 0.1442MYR 0.1553n/a59.7M250

9571 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.3400-4.2%
October 2026MYR 0.3550-26.8%
September 2026MYR 0.4850-21.1%
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%

About the 9571 data

Daily bars. 6,426 sessions from Jan 3, 2000 to Nov 12, 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 Nov 11, 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/klse%3A9571/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