Mlabs Systems Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.025	0.030	0.025	0.030	0.510	773,294
2021-12-08	0.035	0.035	0.025	0.030	0.510	7,243,747
2021-12-07	0.035	0.040	0.035	0.035	0.595	637,500
2021-12-06	0.035	0.040	0.035	0.035	0.595	4,140,412
2021-12-02	0.035	0.035	0.030	0.035	0.595	45,529
2021-12-01	0.035	0.035	0.035	0.035	0.595	23,471
2021-11-30	0.035	0.035	0.035	0.035	0.595	21,176
2021-11-29	0.030	0.035	0.030	0.035	0.595	364,835
2021-11-26	0.035	0.035	0.030	0.030	0.510	63,906
2021-11-25	0.035	0.035	0.035	0.035	0.595	220,529
2021-11-24	0.035	0.040	0.035	0.040	0.680	595,888
2021-11-23	0.035	0.040	0.035	0.035	0.595	1,112,765
2021-11-22	0.035	0.035	0.035	0.035	0.595	13,412
2021-11-19	0.035	0.040	0.035	0.040	0.680	6,471
2021-11-18	0.035	0.040	0.035	0.040	0.680	1,182
2021-11-17	0.040	0.040	0.040	0.040	0.680	1,765
2021-11-16	0.035	0.035	0.035	0.035	0.595	153,129
2021-11-15	0.035	0.035	0.035	0.035	0.595	3,529
2021-11-12	0.035	0.040	0.035	0.035	0.595	163,882
2021-11-11	0.040	0.040	0.035	0.040	0.680	56,359
2021-11-10	0.035	0.040	0.035	0.040	0.680	203,106
2021-11-09	0.040	0.040	0.035	0.040	0.680	587,235
2021-11-08	0.040	0.045	0.040	0.040	0.680	507,012
2021-11-05	0.040	0.045	0.035	0.045	0.765	1,236,135
2021-11-03	0.040	0.045	0.040	0.045	0.765	3,393,259
2021-11-02	0.040	0.050	0.035	0.040	0.680	3,991,317
2021-11-01	0.040	0.040	0.040	0.040	0.680	414,676
2021-10-29	0.040	0.040	0.040	0.040	0.680	102,647
2021-10-28	0.040	0.040	0.040	0.040	0.680	642,524
2021-10-27	0.040	0.045	0.040	0.040	0.680	51,529
2021-10-26	0.040	0.045	0.040	0.045	0.765	11,353
2021-10-25	0.040	0.040	0.040	0.040	0.680	109,294
2021-10-22	0.045	0.045	0.040	0.040	0.680	8,247
2021-10-21	0.040	0.045	0.040	0.045	0.765	130,000

← NewerPage 20 of 20 · 1,174 trading days

Stock splits

No stock splits on record.

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.