Mlabs Systems Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.015	0.015	0.015	0.015	0.255	103,529
2023-04-07	0.020	0.020	0.020	0.020	0.340	15,294
2023-04-06	0.015	0.015	0.015	0.015	0.255	2,941
2023-04-04	0.015	0.015	0.015	0.015	0.255	9,706
2023-04-03	0.020	0.020	0.020	0.020	0.340	42,529
2023-03-31	0.015	0.015	0.015	0.015	0.255	412
2023-03-30	0.015	0.015	0.015	0.015	0.255	882
2023-03-29	0.020	0.020	0.020	0.020	0.340	42,353
2023-03-27	0.020	0.020	0.020	0.020	0.340	47,059
2023-03-24	0.015	0.020	0.015	0.020	0.340	14,824
2023-03-23	0.020	0.020	0.020	0.020	0.340	11,765
2023-03-22	0.020	0.020	0.020	0.020	0.340	84,118
2023-03-21	0.015	0.020	0.015	0.020	0.340	27,941
2023-03-20	0.015	0.020	0.015	0.020	0.340	3,235
2023-03-17	0.020	0.020	0.020	0.020	0.340	2,941
2023-03-16	0.015	0.015	0.015	0.015	0.255	5,882
2023-03-15	0.020	0.020	0.015	0.020	0.340	14,935
2023-03-14	0.015	0.020	0.015	0.020	0.340	7,353
2023-03-13	0.020	0.020	0.020	0.020	0.340	10,012
2023-03-10	0.020	0.020	0.020	0.020	0.340	61,765
2023-03-09	0.020	0.020	0.020	0.020	0.340	118,235
2023-03-06	0.020	0.020	0.020	0.020	0.340	29,412
2023-03-03	0.020	0.025	0.015	0.025	0.425	17,118
2023-03-02	0.020	0.020	0.020	0.020	0.340	23,529
2023-03-01	0.020	0.020	0.020	0.020	0.340	18,235
2023-02-28	0.020	0.025	0.015	0.020	0.340	293,600
2023-02-27	0.020	0.020	0.020	0.020	0.340	8,471
2023-02-24	0.025	0.025	0.025	0.025	0.425	6
2023-02-23	0.020	0.025	0.020	0.025	0.425	28,612
2023-02-22	0.025	0.025	0.025	0.025	0.425	6
2023-02-21	0.025	0.025	0.020	0.025	0.425	221,441
2023-02-20	0.020	0.025	0.020	0.025	0.425	594
2023-02-17	0.020	0.025	0.020	0.020	0.340	158,959
2023-02-16	0.025	0.025	0.020	0.025	0.425	6,182
2023-02-15	0.025	0.025	0.020	0.020	0.340	24,118
2023-02-14	0.020	0.025	0.020	0.020	0.340	104,629
2023-02-13	0.020	0.025	0.020	0.025	0.425	24,124
2023-02-10	0.025	0.025	0.020	0.025	0.425	51,547
2023-02-09	0.020	0.030	0.020	0.025	0.425	2,095,594
2023-02-08	0.020	0.020	0.020	0.020	0.340	18,147
2023-02-07	0.020	0.020	0.020	0.020	0.340	4,706
2023-02-03	0.020	0.025	0.020	0.025	0.425	75,000
2023-02-02	0.020	0.020	0.020	0.020	0.340	96,618
2023-01-31	0.020	0.020	0.020	0.020	0.340	69,559
2023-01-30	0.020	0.020	0.020	0.020	0.340	152,794
2023-01-27	0.020	0.025	0.020	0.025	0.425	7,500
2023-01-26	0.020	0.025	0.020	0.025	0.425	37,471
2023-01-25	0.020	0.020	0.020	0.020	0.340	2,941
2023-01-20	0.025	0.025	0.020	0.020	0.340	11,765
2023-01-19	0.020	0.020	0.020	0.020	0.340	14,765
2023-01-18	0.020	0.020	0.020	0.020	0.340	7,647
2023-01-17	0.025	0.025	0.025	0.025	0.425	118
2023-01-16	0.020	0.025	0.020	0.020	0.340	467,735
2023-01-13	0.020	0.020	0.020	0.020	0.340	236,918
2023-01-12	0.015	0.015	0.015	0.015	0.255	882
2023-01-11	0.020	0.020	0.015	0.020	0.340	10,294
2023-01-10	0.020	0.020	0.020	0.020	0.340	27,353
2023-01-09	0.020	0.020	0.020	0.020	0.340	69,294
2023-01-06	0.020	0.020	0.020	0.020	0.340	4,706
2023-01-05	0.020	0.020	0.020	0.020	0.340	154,429

← NewerPage 15 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.