Mlabs Systems Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.020	0.020	0.020	0.020	0.340	4,706
2023-01-03	0.020	0.020	0.020	0.020	0.340	294
2022-12-29	0.020	0.020	0.020	0.020	0.340	20,588
2022-12-28	0.020	0.020	0.020	0.020	0.340	25,294
2022-12-27	0.020	0.025	0.020	0.025	0.425	110,706
2022-12-23	0.020	0.020	0.020	0.020	0.340	21,765
2022-12-22	0.020	0.020	0.020	0.020	0.340	6,418
2022-12-21	0.020	0.020	0.020	0.020	0.340	267,806
2022-12-20	0.020	0.020	0.020	0.020	0.340	23,529
2022-12-19	0.020	0.020	0.020	0.020	0.340	116,112
2022-12-16	0.020	0.020	0.020	0.020	0.340	75,294
2022-12-15	0.025	0.025	0.020	0.020	0.340	24,882
2022-12-14	0.020	0.025	0.020	0.020	0.340	1,282
2022-12-13	0.025	0.025	0.025	0.025	0.425	8,941
2022-12-12	0.020	0.020	0.020	0.020	0.340	588
2022-12-08	0.025	0.025	0.025	0.025	0.425	588
2022-12-07	0.025	0.025	0.020	0.025	0.425	75,812
2022-12-06	0.020	0.030	0.020	0.025	0.425	1,339,576
2022-12-05	0.020	0.020	0.015	0.020	0.340	47,176
2022-12-02	0.015	0.020	0.015	0.020	0.340	17,765
2022-12-01	0.020	0.020	0.020	0.020	0.340	34,829
2022-11-30	0.020	0.020	0.020	0.020	0.340	6,676
2022-11-29	0.020	0.020	0.015	0.020	0.340	10,647
2022-11-25	0.015	0.020	0.015	0.020	0.340	33,229
2022-11-24	0.015	0.015	0.015	0.015	0.255	14,471
2022-11-23	0.015	0.015	0.015	0.015	0.255	1,765
2022-11-22	0.015	0.015	0.015	0.015	0.255	135,006
2022-11-21	0.015	0.015	0.015	0.015	0.255	124
2022-11-17	0.015	0.020	0.015	0.020	0.340	36,476
2022-11-16	0.020	0.020	0.020	0.020	0.340	2,941
2022-11-15	0.020	0.020	0.020	0.020	0.340	3,529
2022-11-14	0.015	0.020	0.015	0.020	0.340	38,535
2022-11-11	0.020	0.020	0.020	0.020	0.340	44,824
2022-11-10	0.020	0.025	0.020	0.020	0.340	990,447
2022-11-09	0.015	0.020	0.015	0.020	0.340	16,029
2022-11-08	0.015	0.015	0.015	0.015	0.255	324
2022-11-07	0.020	0.020	0.020	0.020	0.340	8,235
2022-11-04	0.020	0.020	0.015	0.020	0.340	13,412
2022-11-03	0.015	0.020	0.010	0.020	0.340	491,694
2022-11-02	0.015	0.015	0.015	0.015	0.255	234,594
2022-11-01	0.010	0.010	0.010	0.010	0.170	4,647
2022-10-31	0.010	0.015	0.010	0.015	0.255	21,882
2022-10-21	0.015	0.015	0.015	0.015	0.255	30,588
2022-10-20	0.015	0.015	0.015	0.015	0.255	42,882
2022-10-18	0.015	0.015	0.015	0.015	0.255	20,588
2022-10-17	0.015	0.015	0.015	0.015	0.255	2,941
2022-10-14	0.015	0.015	0.015	0.015	0.255	72,353
2022-10-13	0.010	0.010	0.010	0.010	0.170	2,353
2022-10-12	0.010	0.010	0.010	0.010	0.170	30,000
2022-10-11	0.010	0.010	0.010	0.010	0.170	5,882
2022-10-07	0.015	0.015	0.015	0.015	0.255	88
2022-10-05	0.015	0.015	0.015	0.015	0.255	44,000
2022-10-04	0.010	0.015	0.010	0.015	0.255	23,947
2022-10-03	0.010	0.015	0.010	0.010	0.170	23,818
2022-09-30	0.015	0.015	0.010	0.010	0.170	40,588
2022-09-28	0.010	0.015	0.010	0.015	0.255	49,412
2022-09-27	0.015	0.015	0.015	0.015	0.255	20,000
2022-09-26	0.015	0.015	0.010	0.010	0.170	137,529
2022-09-23	0.015	0.020	0.015	0.015	0.255	75,324
2022-09-22	0.010	0.010	0.010	0.010	0.170	5,882

← NewerPage 16 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.