Microlink Solutions Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.320	0.325	0.310	0.315	0.315	3,443,000
2024-05-29	0.330	0.340	0.315	0.330	0.330	4,325,400
2024-05-28	0.375	0.375	0.340	0.355	0.355	8,533,400
2024-05-27	0.390	0.395	0.370	0.375	0.375	8,520,100
2024-05-24	0.355	0.425	0.350	0.385	0.385	29,343,301
2024-05-23	0.335	0.350	0.330	0.350	0.350	6,742,600
2024-05-21	0.340	0.340	0.320	0.335	0.335	2,480,700
2024-05-20	0.315	0.355	0.305	0.335	0.335	9,321,400
2024-05-17	0.305	0.315	0.305	0.315	0.315	656,300
2024-05-16	0.310	0.315	0.305	0.310	0.310	1,015,800
2024-05-15	0.315	0.315	0.305	0.310	0.310	926,900
2024-05-14	0.310	0.330	0.305	0.315	0.315	2,500,700
2024-05-13	0.305	0.310	0.300	0.305	0.305	519,200
2024-05-10	0.310	0.315	0.305	0.310	0.310	554,900
2024-05-09	0.315	0.315	0.305	0.315	0.315	475,700
2024-05-08	0.315	0.315	0.310	0.315	0.315	832,100
2024-05-07	0.315	0.325	0.310	0.320	0.320	669,400
2024-05-06	0.320	0.325	0.315	0.315	0.315	1,662,800
2024-05-03	0.325	0.325	0.315	0.325	0.325	982,000
2024-05-02	0.340	0.340	0.325	0.330	0.330	1,473,100
2024-04-30	0.345	0.345	0.330	0.340	0.340	2,290,400
2024-04-29	0.320	0.350	0.315	0.340	0.340	10,430,800
2024-04-26	0.290	0.310	0.285	0.310	0.310	1,232,600
2024-04-25	0.305	0.305	0.285	0.295	0.295	1,441,800
2024-04-24	0.305	0.315	0.295	0.300	0.300	2,626,700
2024-04-23	0.280	0.310	0.280	0.305	0.305	3,711,000
2024-04-22	0.280	0.285	0.275	0.280	0.280	935,500
2024-04-19	0.300	0.300	0.275	0.275	0.275	8,700,700
2024-04-18	0.310	0.310	0.300	0.305	0.305	1,605,800
2024-04-17	0.305	0.310	0.300	0.305	0.305	1,214,100
2024-04-16	0.320	0.320	0.300	0.305	0.305	2,279,600
2024-04-15	0.320	0.330	0.315	0.320	0.320	2,571,600
2024-04-12	0.315	0.325	0.315	0.320	0.320	3,444,900
2024-04-09	0.320	0.325	0.315	0.315	0.315	2,154,400
2024-04-08	0.320	0.320	0.310	0.315	0.315	2,107,600
2024-04-05	0.335	0.335	0.315	0.320	0.320	1,736,200
2024-04-04	0.315	0.335	0.315	0.335	0.335	3,029,100
2024-04-03	0.325	0.330	0.315	0.320	0.320	2,347,400
2024-04-02	0.310	0.340	0.300	0.325	0.325	5,426,700
2024-04-01	0.335	0.345	0.305	0.305	0.305	7,936,000
2024-03-29	0.350	0.350	0.330	0.340	0.340	3,137,100
2024-03-27	0.360	0.360	0.345	0.345	0.345	2,899,400
2024-03-26	0.375	0.380	0.360	0.360	0.360	5,297,100
2024-03-25	0.380	0.390	0.375	0.375	0.375	1,858,200
2024-03-22	0.385	0.390	0.375	0.380	0.380	2,490,500
2024-03-21	0.395	0.395	0.380	0.385	0.385	4,575,400
2024-03-20	0.370	0.395	0.370	0.395	0.395	10,929,100
2024-03-19	0.385	0.385	0.370	0.370	0.370	4,554,000
2024-03-18	0.415	0.415	0.370	0.385	0.385	14,448,400
2024-03-15	0.430	0.440	0.415	0.420	0.420	18,271,199
2024-03-14	0.460	0.460	0.410	0.420	0.420	35,071,801
2024-03-13	0.380	0.470	0.375	0.455	0.455	84,165,203
2024-03-12	0.500	0.500	0.330	0.370	0.370	49,796,898
2024-03-11	0.825	0.825	0.530	0.530	0.530	13,409,700
2024-03-08	0.840	0.865	0.825	0.830	0.830	4,187,700
2024-03-07	0.835	0.845	0.830	0.840	0.840	7,070,700
2024-03-06	0.840	0.845	0.825	0.835	0.835	8,081,900
2024-03-05	0.850	0.850	0.835	0.840	0.840	2,844,100
2024-03-04	0.855	0.860	0.805	0.835	0.835	6,230,300
2024-03-01	0.870	0.875	0.855	0.860	0.860	6,719,000

← NewerPage 11 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-08	0.0050 MYR
2020-12-11	0.0100 MYR
2020-07-28	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.