Mlabs Systems Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.030	0.030	0.030	0.030	0.510	8,824
2022-03-10	0.030	0.030	0.030	0.030	0.510	684,471
2022-03-09	0.035	0.035	0.030	0.035	0.595	16,829
2022-03-08	0.030	0.035	0.030	0.035	0.595	3,418
2022-03-07	0.035	0.035	0.030	0.035	0.595	49,424
2022-03-04	0.030	0.035	0.030	0.035	0.595	42,453
2022-03-02	0.035	0.035	0.030	0.035	0.595	10,212
2022-03-01	0.030	0.035	0.030	0.035	0.595	16,859
2022-02-28	0.030	0.035	0.030	0.035	0.595	55,059
2022-02-25	0.035	0.035	0.035	0.035	0.595	5,876
2022-02-24	0.035	0.035	0.030	0.030	0.510	26,471
2022-02-23	0.040	0.040	0.035	0.040	0.680	594
2022-02-22	0.035	0.035	0.035	0.035	0.595	20,588
2022-02-21	0.035	0.040	0.035	0.040	0.680	11,182
2022-02-18	0.035	0.040	0.035	0.040	0.680	22,135
2022-02-17	0.035	0.040	0.035	0.040	0.680	23,018
2022-02-16	0.035	0.040	0.035	0.035	0.595	20,129
2022-02-15	0.035	0.040	0.035	0.040	0.680	2,359
2022-02-14	0.040	0.040	0.035	0.040	0.680	8,371
2022-02-11	0.040	0.040	0.040	0.040	0.680	6
2022-02-10	0.035	0.040	0.035	0.040	0.680	18,841
2022-02-09	0.035	0.035	0.030	0.035	0.595	52,094
2022-02-08	0.030	0.035	0.030	0.035	0.595	300
2022-02-07	0.035	0.035	0.035	0.035	0.595	37,765
2022-02-04	0.035	0.035	0.035	0.035	0.595	19,118
2022-02-03	0.030	0.035	0.030	0.035	0.595	8,624
2022-01-31	0.040	0.040	0.030	0.030	0.510	37,306
2022-01-28	0.035	0.035	0.035	0.035	0.595	7,541
2022-01-27	0.035	0.040	0.035	0.035	0.595	240,588
2022-01-26	0.035	0.040	0.035	0.040	0.680	337,429
2022-01-25	0.035	0.040	0.035	0.040	0.680	112
2022-01-21	0.035	0.040	0.035	0.040	0.680	11,771
2022-01-20	0.035	0.040	0.035	0.040	0.680	34,047
2022-01-19	0.035	0.040	0.035	0.040	0.680	70,165
2022-01-17	0.040	0.040	0.035	0.040	0.680	44,371
2022-01-14	0.040	0.040	0.035	0.040	0.680	55,018
2022-01-13	0.045	0.045	0.035	0.040	0.680	104,647
2022-01-12	0.040	0.045	0.040	0.045	0.765	429,218
2022-01-11	0.045	0.045	0.040	0.040	0.680	851,853
2022-01-10	0.035	0.045	0.035	0.045	0.765	1,556,876
2022-01-07	0.035	0.040	0.035	0.040	0.680	1,141,559
2022-01-06	0.035	0.035	0.030	0.035	0.595	48,471
2022-01-05	0.030	0.035	0.030	0.035	0.595	82,747
2022-01-04	0.030	0.030	0.030	0.030	0.510	616,353
2022-01-03	0.030	0.035	0.030	0.035	0.595	2,524
2021-12-31	0.030	0.035	0.025	0.030	0.510	439,535
2021-12-30	0.025	0.030	0.025	0.025	0.425	19,412
2021-12-29	0.025	0.030	0.025	0.025	0.425	3,841
2021-12-28	0.025	0.030	0.025	0.025	0.425	94,741
2021-12-27	0.025	0.030	0.025	0.030	0.510	3,559
2021-12-24	0.025	0.025	0.025	0.025	0.425	11,765
2021-12-23	0.025	0.030	0.025	0.030	0.510	21,882
2021-12-22	0.030	0.030	0.025	0.025	0.425	75,412
2021-12-21	0.025	0.025	0.025	0.025	0.425	306
2021-12-20	0.030	0.030	0.030	0.030	0.510	6,471
2021-12-16	0.025	0.030	0.025	0.030	0.510	36,071
2021-12-15	0.025	0.030	0.025	0.030	0.510	40,006
2021-12-14	0.025	0.030	0.025	0.030	0.510	97,406
2021-12-13	0.025	0.030	0.025	0.030	0.510	44,235
2021-12-10	0.030	0.030	0.030	0.030	0.510	48,165

← NewerPage 19 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.