Mlabs Systems Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.015	0.015	0.015	0.015	0.255	32,382
2023-07-28	0.015	0.015	0.015	0.015	0.255	17,647
2023-07-27	0.015	0.020	0.015	0.020	0.340	735
2023-07-26	0.015	0.015	0.015	0.015	0.255	48,165
2023-07-25	0.015	0.015	0.015	0.015	0.255	12,000
2023-07-24	0.020	0.020	0.020	0.020	0.340	3,376
2023-07-20	0.020	0.020	0.020	0.020	0.340	30,000
2023-07-18	0.020	0.020	0.020	0.020	0.340	5,882
2023-07-17	0.015	0.015	0.015	0.015	0.255	29
2023-07-14	0.015	0.015	0.015	0.015	0.255	7,735
2023-07-12	0.015	0.015	0.015	0.015	0.255	13,700
2023-07-11	0.015	0.015	0.015	0.015	0.255	59
2023-07-10	0.015	0.015	0.015	0.015	0.255	2,941
2023-07-07	0.015	0.015	0.015	0.015	0.255	32,294
2023-07-05	0.015	0.015	0.015	0.015	0.255	18,235
2023-07-03	0.015	0.015	0.015	0.015	0.255	50,941
2023-06-28	0.015	0.015	0.015	0.015	0.255	20,588
2023-06-26	0.020	0.020	0.015	0.015	0.255	30,941
2023-06-23	0.015	0.015	0.015	0.015	0.255	29,412
2023-06-22	0.015	0.015	0.015	0.015	0.255	17,412
2023-06-21	0.015	0.015	0.015	0.015	0.255	9,294
2023-06-20	0.015	0.015	0.015	0.015	0.255	412
2023-06-19	0.015	0.015	0.015	0.015	0.255	118
2023-06-16	0.015	0.015	0.015	0.015	0.255	3,824
2023-06-15	0.020	0.020	0.020	0.020	0.340	135,882
2023-06-14	0.020	0.020	0.020	0.020	0.340	50,912
2023-06-13	0.020	0.020	0.020	0.020	0.340	30,000
2023-06-12	0.020	0.020	0.020	0.020	0.340	22,029
2023-06-09	0.020	0.020	0.020	0.020	0.340	66,471
2023-06-08	0.025	0.025	0.020	0.020	0.340	278,706
2023-06-07	0.025	0.025	0.025	0.025	0.425	25,876
2023-06-06	0.020	0.020	0.020	0.020	0.340	706,088
2023-06-02	0.020	0.020	0.020	0.020	0.340	27,647
2023-06-01	0.020	0.020	0.015	0.015	0.255	3,000
2023-05-30	0.015	0.020	0.015	0.020	0.340	206
2023-05-26	0.015	0.015	0.015	0.015	0.255	4,718
2023-05-25	0.015	0.015	0.015	0.015	0.255	26,471
2023-05-24	0.015	0.015	0.015	0.015	0.255	1,765
2023-05-23	0.015	0.015	0.015	0.015	0.255	3,824
2023-05-22	0.015	0.015	0.015	0.015	0.255	29,129
2023-05-18	0.020	0.020	0.020	0.020	0.340	26,641
2023-05-16	0.015	0.015	0.015	0.015	0.255	25,882
2023-05-15	0.015	0.015	0.015	0.015	0.255	3,529
2023-05-12	0.015	0.015	0.015	0.015	0.255	2,059
2023-05-11	0.015	0.015	0.015	0.015	0.255	6,594
2023-05-10	0.015	0.015	0.015	0.015	0.255	118
2023-05-09	0.020	0.020	0.020	0.020	0.340	588
2023-05-08	0.015	0.015	0.015	0.015	0.255	735
2023-05-05	0.015	0.015	0.015	0.015	0.255	7,471
2023-05-02	0.020	0.020	0.015	0.015	0.255	40,000
2023-04-28	0.015	0.020	0.015	0.020	0.340	4,529
2023-04-27	0.015	0.015	0.015	0.015	0.255	2,353
2023-04-26	0.020	0.020	0.020	0.020	0.340	588
2023-04-25	0.015	0.020	0.015	0.020	0.340	15,588
2023-04-20	0.015	0.015	0.015	0.015	0.255	29,412
2023-04-19	0.015	0.020	0.015	0.015	0.255	18,412
2023-04-18	0.015	0.015	0.015	0.015	0.255	15,882
2023-04-17	0.015	0.015	0.015	0.015	0.255	2,941
2023-04-14	0.015	0.015	0.015	0.015	0.255	3,271
2023-04-12	0.020	0.020	0.015	0.015	0.255	6,471

← NewerPage 14 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.