Mlabs Systems Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.010	0.010	0.010	0.010	0.170	14,471
2024-02-09	0.010	0.010	0.010	0.010	0.170	94,118
2024-02-08	0.015	0.015	0.010	0.015	0.255	182,371
2024-02-07	0.010	0.015	0.010	0.015	0.255	244,024
2024-02-06	0.010	0.015	0.010	0.010	0.170	190,647
2024-02-05	0.010	0.010	0.010	0.010	0.170	7,059
2024-02-02	0.010	0.010	0.010	0.010	0.170	28,824
2024-01-31	0.010	0.015	0.010	0.015	0.255	13,335
2024-01-30	0.010	0.010	0.010	0.010	0.170	4,118
2024-01-29	0.010	0.010	0.010	0.010	0.170	28,894
2024-01-26	0.010	0.015	0.010	0.015	0.255	14,412
2024-01-24	0.015	0.015	0.010	0.010	0.170	5,976
2024-01-22	0.010	0.015	0.010	0.015	0.255	80,059
2024-01-19	0.010	0.010	0.010	0.010	0.170	7,212
2024-01-18	0.015	0.015	0.010	0.010	0.170	38,641
2024-01-17	0.010	0.010	0.010	0.010	0.170	9,265
2024-01-16	0.015	0.015	0.010	0.010	0.170	718,012
2024-01-15	0.010	0.015	0.010	0.015	0.255	29,435
2024-01-12	0.010	0.015	0.010	0.015	0.255	58,829
2024-01-11	0.010	0.015	0.010	0.015	0.255	365
2024-01-10	0.015	0.015	0.010	0.015	0.255	29,418
2024-01-09	0.015	0.015	0.010	0.015	0.255	28,947
2024-01-08	0.015	0.020	0.010	0.015	0.255	3,789,406
2024-01-05	0.015	0.015	0.010	0.015	0.255	5,777,571
2024-01-04	0.015	0.015	0.010	0.010	0.170	50,329
2024-01-03	0.015	0.015	0.015	0.015	0.255	8,265
2024-01-02	0.015	0.015	0.010	0.015	0.255	12,429
2023-12-29	0.010	0.015	0.010	0.015	0.255	145,059
2023-12-28	0.015	0.015	0.010	0.010	0.170	84,988
2023-12-27	0.010	0.015	0.010	0.015	0.255	1,088,629
2023-12-26	0.010	0.010	0.010	0.010	0.170	73,529
2023-12-22	0.010	0.015	0.010	0.010	0.170	72,394
2023-12-21	0.010	0.015	0.005	0.010	0.170	3,961,647
2023-12-19	0.005	0.005	0.005	0.005	0.085	29,412
2023-12-18	0.010	0.010	0.010	0.010	0.170	5,924
2023-12-15	0.005	0.010	0.005	0.010	0.170	40,141
2023-12-14	0.010	0.010	0.005	0.005	0.085	6,118
2023-12-13	0.005	0.010	0.005	0.010	0.170	19,412
2023-12-11	0.005	0.010	0.005	0.010	0.170	7,059
2023-12-07	0.010	0.010	0.010	0.010	0.170	6,765
2023-12-06	0.005	0.005	0.005	0.005	0.085	59
2023-12-05	0.005	0.005	0.005	0.005	0.085	59
2023-12-01	0.010	0.010	0.010	0.010	0.170	182,700
2023-11-30	0.010	0.010	0.010	0.010	0.170	101,476
2023-11-29	0.010	0.010	0.005	0.005	0.085	17,676
2023-11-27	0.005	0.005	0.005	0.005	0.085	2,835
2023-11-24	0.010	0.010	0.010	0.010	0.170	23,529
2023-11-23	0.010	0.010	0.005	0.005	0.085	32,606
2023-11-22	0.010	0.010	0.010	0.010	0.170	88,235
2023-11-20	0.005	0.005	0.005	0.005	0.085	588
2023-11-17	0.010	0.010	0.010	0.010	0.170	5,882
2023-11-15	0.010	0.010	0.010	0.010	0.170	60,353
2023-11-14	0.010	0.010	0.010	0.010	0.170	31,176
2023-11-10	0.010	0.010	0.005	0.005	0.085	38,971
2023-11-09	0.005	0.010	0.005	0.010	0.170	59,471
2023-11-08	0.010	0.010	0.010	0.010	0.170	100,294
2023-11-07	0.010	0.010	0.010	0.010	0.170	280,318
2023-11-06	0.010	0.010	0.005	0.005	0.085	607,982
2023-11-03	0.010	0.015	0.010	0.010	0.170	4,902,358
2023-11-02	0.010	0.010	0.010	0.010	0.170	105,882

← NewerPage 12 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.