Mlabs Systems Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.010	0.015	0.010	0.010	0.170	15,176
2023-10-31	0.010	0.015	0.010	0.010	0.170	34,118
2023-10-30	0.010	0.015	0.010	0.015	0.255	49,941
2023-10-27	0.015	0.015	0.010	0.015	0.255	130,135
2023-10-26	0.015	0.015	0.010	0.015	0.255	1,455,135
2023-10-25	0.015	0.015	0.015	0.015	0.255	207,653
2023-10-24	0.010	0.015	0.010	0.015	0.255	28,588
2023-10-23	0.015	0.015	0.010	0.015	0.255	15,765
2023-10-20	0.015	0.020	0.010	0.015	0.255	1,291,947
2023-10-19	0.010	0.015	0.010	0.015	0.255	11,782
2023-10-18	0.010	0.015	0.010	0.015	0.255	31,353
2023-10-17	0.015	0.015	0.015	0.015	0.255	95,294
2023-10-16	0.015	0.015	0.015	0.015	0.255	117,294
2023-10-13	0.015	0.015	0.015	0.015	0.255	70,000
2023-10-12	0.015	0.020	0.010	0.015	0.255	330,724
2023-10-11	0.015	0.015	0.010	0.015	0.255	71,488
2023-10-10	0.015	0.015	0.015	0.015	0.255	147,235
2023-10-09	0.015	0.015	0.015	0.015	0.255	564,265
2023-10-06	0.015	0.020	0.015	0.015	0.255	689,206
2023-10-05	0.015	0.020	0.010	0.015	0.255	2,050,094
2023-10-04	0.015	0.020	0.010	0.015	0.255	469,894
2023-10-03	0.015	0.020	0.010	0.010	0.170	2,802,317
2023-10-02	0.015	0.015	0.010	0.015	0.255	2,867,053
2023-09-29	0.015	0.015	0.015	0.015	0.255	176
2023-09-27	0.015	0.015	0.015	0.015	0.255	2,353
2023-09-26	0.015	0.015	0.015	0.015	0.255	425,371
2023-09-25	0.015	0.020	0.015	0.015	0.255	110,000
2023-09-21	0.020	0.020	0.020	0.020	0.340	44,706
2023-09-20	0.015	0.020	0.015	0.015	0.255	35,941
2023-09-19	0.020	0.020	0.020	0.020	0.340	57,535
2023-09-18	0.020	0.020	0.015	0.015	0.255	37,641
2023-09-15	0.020	0.020	0.020	0.020	0.340	13,235
2023-09-14	0.020	0.020	0.015	0.015	0.255	44,118
2023-09-13	0.015	0.020	0.015	0.015	0.255	44,694
2023-09-12	0.015	0.015	0.015	0.015	0.255	647
2023-09-11	0.015	0.020	0.015	0.020	0.340	8,806
2023-09-08	0.015	0.015	0.015	0.015	0.255	17,941
2023-09-07	0.020	0.020	0.020	0.020	0.340	14,706
2023-09-06	0.015	0.015	0.015	0.015	0.255	18,241
2023-09-05	0.020	0.020	0.020	0.020	0.340	7,706
2023-09-04	0.015	0.020	0.015	0.020	0.340	24,676
2023-09-01	0.020	0.020	0.015	0.015	0.255	38,253
2023-08-28	0.020	0.020	0.020	0.020	0.340	53,547
2023-08-25	0.015	0.015	0.015	0.015	0.255	59,318
2023-08-24	0.015	0.020	0.015	0.015	0.255	36,912
2023-08-23	0.015	0.015	0.015	0.015	0.255	47,059
2023-08-22	0.015	0.015	0.015	0.015	0.255	11,765
2023-08-18	0.015	0.020	0.015	0.015	0.255	13,412
2023-08-17	0.015	0.015	0.015	0.015	0.255	29,412
2023-08-16	0.020	0.020	0.015	0.020	0.340	26,824
2023-08-14	0.020	0.020	0.015	0.015	0.255	20,588
2023-08-11	0.020	0.020	0.020	0.020	0.340	1,759
2023-08-10	0.020	0.020	0.015	0.020	0.340	20,059
2023-08-09	0.015	0.015	0.015	0.015	0.255	5,588
2023-08-08	0.015	0.015	0.015	0.015	0.255	122,288
2023-08-07	0.015	0.015	0.015	0.015	0.255	17,647
2023-08-04	0.015	0.020	0.015	0.020	0.340	11,794
2023-08-03	0.020	0.020	0.020	0.020	0.340	29
2023-08-02	0.015	0.015	0.015	0.015	0.255	294
2023-08-01	0.015	0.020	0.015	0.020	0.340	24,765

← NewerPage 13 of 20 · 1,178 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.