Mlabs Systems Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.020	0.025	0.020	0.020	0.340	45,006
2022-06-16	0.020	0.020	0.020	0.020	0.340	2,059
2022-06-15	0.025	0.025	0.025	0.025	0.425	2,353
2022-06-14	0.020	0.025	0.020	0.025	0.425	76,488
2022-06-13	0.025	0.030	0.025	0.030	0.510	972,612
2022-06-10	0.025	0.030	0.025	0.030	0.510	7,941
2022-06-08	0.030	0.030	0.030	0.030	0.510	11,782
2022-06-07	0.025	0.025	0.025	0.025	0.425	118,824
2022-06-03	0.025	0.025	0.025	0.025	0.425	19,118
2022-06-02	0.025	0.025	0.025	0.025	0.425	11,235
2022-06-01	0.025	0.025	0.025	0.025	0.425	19,624
2022-05-31	0.025	0.030	0.025	0.030	0.510	5,812
2022-05-30	0.025	0.025	0.025	0.025	0.425	7,000
2022-05-27	0.025	0.025	0.025	0.025	0.425	588
2022-05-26	0.025	0.025	0.025	0.025	0.425	1,200
2022-05-25	0.025	0.025	0.025	0.025	0.425	482
2022-05-24	0.025	0.025	0.025	0.025	0.425	165
2022-05-23	0.030	0.030	0.030	0.030	0.510	3,888
2022-05-20	0.025	0.030	0.025	0.030	0.510	706
2022-05-19	0.025	0.025	0.025	0.025	0.425	2,118
2022-05-18	0.030	0.030	0.030	0.030	0.510	588
2022-05-17	0.025	0.030	0.025	0.030	0.510	8,771
2022-05-13	0.025	0.030	0.025	0.030	0.510	36,188
2022-05-12	0.025	0.025	0.025	0.025	0.425	829
2022-05-11	0.025	0.025	0.025	0.025	0.425	5,294
2022-05-10	0.030	0.030	0.030	0.030	0.510	5,294
2022-05-09	0.030	0.030	0.025	0.030	0.510	65,294
2022-05-06	0.030	0.030	0.030	0.030	0.510	6,235
2022-05-05	0.030	0.030	0.030	0.030	0.510	60,588
2022-04-29	0.030	0.030	0.030	0.030	0.510	1,765
2022-04-28	0.035	0.035	0.025	0.030	0.510	97,865
2022-04-27	0.030	0.030	0.030	0.030	0.510	58,824
2022-04-26	0.030	0.035	0.025	0.030	0.510	354,435
2022-04-25	0.030	0.035	0.030	0.035	0.595	402,153
2022-04-22	0.030	0.030	0.030	0.030	0.510	35,312
2022-04-21	0.030	0.035	0.030	0.030	0.510	42,541
2022-04-20	0.035	0.035	0.030	0.035	0.595	34,059
2022-04-18	0.030	0.035	0.030	0.035	0.595	29,000
2022-04-15	0.030	0.035	0.030	0.035	0.595	11,771
2022-04-14	0.030	0.035	0.030	0.030	0.510	23,176
2022-04-12	0.030	0.035	0.030	0.035	0.595	7,465
2022-04-11	0.035	0.035	0.030	0.035	0.595	6,712
2022-04-08	0.035	0.035	0.030	0.030	0.510	20,535
2022-04-07	0.035	0.035	0.030	0.035	0.595	4,941
2022-04-06	0.035	0.035	0.030	0.035	0.595	40,012
2022-04-05	0.030	0.035	0.030	0.035	0.595	523,459
2022-04-04	0.025	0.030	0.025	0.030	0.510	9,471
2022-04-01	0.025	0.025	0.025	0.025	0.425	41,471
2022-03-31	0.030	0.030	0.030	0.030	0.510	9,824
2022-03-30	0.030	0.030	0.025	0.030	0.510	10,029
2022-03-29	0.030	0.030	0.030	0.030	0.510	13,482
2022-03-28	0.030	0.030	0.025	0.030	0.510	32,765
2022-03-24	0.030	0.030	0.030	0.030	0.510	11,059
2022-03-23	0.030	0.030	0.030	0.030	0.510	5,882
2022-03-21	0.030	0.030	0.025	0.030	0.510	25,818
2022-03-18	0.025	0.030	0.025	0.025	0.425	6,471
2022-03-17	0.030	0.030	0.030	0.030	0.510	5,882
2022-03-16	0.025	0.030	0.025	0.030	0.510	7,059
2022-03-15	0.030	0.030	0.025	0.030	0.510	14,294
2022-03-14	0.030	0.030	0.030	0.030	0.510	2,059

← NewerPage 18 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.