Mlabs Systems Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.015	0.015	0.015	0.015	0.255	36,647
2022-09-20	0.015	0.015	0.015	0.015	0.255	5,882
2022-09-19	0.015	0.015	0.015	0.015	0.255	154,706
2022-09-15	0.015	0.015	0.015	0.015	0.255	27,947
2022-09-14	0.015	0.015	0.015	0.015	0.255	123,765
2022-09-13	0.015	0.015	0.015	0.015	0.255	363,824
2022-09-12	0.015	0.020	0.015	0.020	0.340	767,306
2022-09-09	0.015	0.015	0.015	0.015	0.255	5,882
2022-09-08	0.015	0.015	0.015	0.015	0.255	22,941
2022-09-07	0.015	0.015	0.015	0.015	0.255	16,000
2022-09-06	0.020	0.020	0.020	0.020	0.340	2,941
2022-09-02	0.015	0.015	0.015	0.015	0.255	60,629
2022-09-01	0.015	0.015	0.015	0.015	0.255	2,941
2022-08-30	0.020	0.020	0.020	0.020	0.340	1,882
2022-08-29	0.015	0.020	0.015	0.015	0.255	13,235
2022-08-26	0.015	0.020	0.015	0.015	0.255	35,306
2022-08-25	0.020	0.020	0.020	0.020	0.340	588
2022-08-24	0.020	0.020	0.020	0.020	0.340	1,765
2022-08-22	0.020	0.020	0.020	0.020	0.340	10,588
2022-08-19	0.020	0.020	0.015	0.015	0.255	29,412
2022-08-17	0.020	0.020	0.020	0.020	0.340	1,882
2022-08-16	0.020	0.020	0.015	0.020	0.340	28,294
2022-08-15	0.020	0.020	0.020	0.020	0.340	588
2022-08-12	0.015	0.020	0.015	0.020	0.340	8,824
2022-08-11	0.020	0.020	0.020	0.020	0.340	795,918
2022-08-10	0.025	0.025	0.020	0.020	0.340	118,559
2022-08-09	0.020	0.020	0.020	0.020	0.340	3,182
2022-08-08	0.020	0.025	0.020	0.025	0.425	34,988
2022-08-05	0.020	0.025	0.020	0.025	0.425	41,000
2022-08-04	0.025	0.025	0.020	0.020	0.340	178,235
2022-08-03	0.020	0.020	0.020	0.020	0.340	176
2022-08-02	0.020	0.020	0.020	0.020	0.340	43,900
2022-08-01	0.020	0.025	0.020	0.025	0.425	209,994
2022-07-29	0.025	0.025	0.020	0.025	0.425	19,000
2022-07-28	0.025	0.025	0.020	0.020	0.340	30,853
2022-07-27	0.025	0.025	0.020	0.025	0.425	21,765
2022-07-26	0.020	0.020	0.020	0.020	0.340	1,765
2022-07-25	0.020	0.020	0.020	0.020	0.340	100,000
2022-07-22	0.020	0.025	0.020	0.025	0.425	4,112
2022-07-21	0.025	0.025	0.025	0.025	0.425	31,765
2022-07-19	0.020	0.025	0.020	0.025	0.425	6,676
2022-07-18	0.025	0.025	0.020	0.020	0.340	5,882
2022-07-15	0.020	0.025	0.020	0.025	0.425	3,059
2022-07-14	0.020	0.020	0.020	0.020	0.340	34,706
2022-07-13	0.020	0.020	0.020	0.020	0.340	23,882
2022-07-12	0.025	0.025	0.020	0.020	0.340	2,712
2022-07-08	0.020	0.025	0.020	0.025	0.425	33,300
2022-07-07	0.020	0.020	0.020	0.020	0.340	11,765
2022-07-06	0.020	0.020	0.020	0.020	0.340	118
2022-07-05	0.020	0.020	0.020	0.020	0.340	26,206
2022-07-01	0.020	0.025	0.020	0.025	0.425	1,882
2022-06-30	0.020	0.020	0.020	0.020	0.340	765
2022-06-29	0.020	0.025	0.020	0.025	0.425	7,647
2022-06-28	0.025	0.025	0.025	0.025	0.425	2,353
2022-06-27	0.025	0.025	0.025	0.025	0.425	11,765
2022-06-24	0.025	0.025	0.025	0.025	0.425	1,529
2022-06-23	0.020	0.025	0.020	0.025	0.425	20,594
2022-06-22	0.025	0.025	0.025	0.025	0.425	5,882
2022-06-21	0.025	0.025	0.025	0.025	0.425	6
2022-06-20	0.025	0.025	0.025	0.025	0.425	6

← NewerPage 17 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.