Microlink Solutions Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.870	0.875	0.865	0.875	0.875	10,199,700
2024-02-28	0.870	0.870	0.865	0.870	0.870	6,448,100
2024-02-27	0.870	0.870	0.865	0.870	0.870	4,951,200
2024-02-26	0.870	0.870	0.865	0.870	0.870	9,620,700
2024-02-23	0.875	0.880	0.870	0.870	0.870	4,491,000
2024-02-22	0.875	0.880	0.870	0.875	0.875	5,683,700
2024-02-21	0.870	0.875	0.870	0.875	0.875	5,859,700
2024-02-20	0.880	0.880	0.870	0.875	0.875	4,569,800
2024-02-19	0.880	0.885	0.875	0.880	0.880	5,427,700
2024-02-16	0.880	0.890	0.875	0.880	0.880	7,899,600
2024-02-15	0.880	0.880	0.875	0.880	0.880	7,093,100
2024-02-14	0.870	0.880	0.870	0.880	0.880	7,483,900
2024-02-13	0.885	0.885	0.875	0.875	0.875	5,329,400
2024-02-09	0.875	0.890	0.875	0.885	0.885	5,742,000
2024-02-08	0.875	0.880	0.865	0.880	0.880	3,548,500
2024-02-07	0.865	0.870	0.855	0.870	0.870	4,381,100
2024-02-06	0.875	0.875	0.865	0.865	0.865	8,516,900
2024-02-05	0.880	0.880	0.870	0.880	0.880	4,314,000
2024-02-02	0.885	0.890	0.875	0.880	0.880	7,732,500
2024-01-31	0.895	0.895	0.870	0.885	0.885	6,532,100
2024-01-30	0.875	0.890	0.860	0.890	0.890	680,500
2024-01-29	0.860	0.870	0.855	0.870	0.870	6,205,500
2024-01-26	0.865	0.865	0.845	0.865	0.865	5,001,400
2024-01-24	0.870	0.870	0.865	0.870	0.870	6,660,000
2024-01-23	0.875	0.875	0.865	0.870	0.870	7,285,400
2024-01-22	0.875	0.885	0.870	0.880	0.880	6,221,300
2024-01-19	0.890	0.890	0.880	0.885	0.885	7,300,200
2024-01-18	0.895	0.900	0.880	0.895	0.895	9,036,100
2024-01-17	0.895	0.895	0.885	0.895	0.895	8,708,400
2024-01-16	0.900	0.900	0.890	0.895	0.895	5,234,400
2024-01-15	0.875	0.900	0.875	0.900	0.900	7,071,500
2024-01-12	0.875	0.875	0.870	0.875	0.875	6,164,800
2024-01-11	0.875	0.875	0.875	0.875	0.875	4,961,200
2024-01-10	0.875	0.880	0.870	0.875	0.875	5,405,500
2024-01-09	0.880	0.880	0.870	0.875	0.875	6,992,100
2024-01-08	0.880	0.885	0.880	0.880	0.880	8,857,900
2024-01-05	0.880	0.880	0.880	0.880	0.880	8,900,400
2024-01-04	0.880	0.880	0.875	0.880	0.880	9,814,300
2024-01-03	0.885	0.885	0.875	0.880	0.880	11,236,500
2024-01-02	0.880	0.885	0.875	0.885	0.885	7,898,300
2023-12-29	0.870	0.880	0.870	0.880	0.880	6,489,600
2023-12-28	0.870	0.875	0.870	0.875	0.875	10,013,700
2023-12-27	0.875	0.880	0.870	0.875	0.875	7,814,600
2023-12-26	0.870	0.880	0.870	0.875	0.875	8,758,700
2023-12-22	0.870	0.875	0.870	0.870	0.870	8,723,700
2023-12-21	0.870	0.875	0.865	0.875	0.875	9,383,200
2023-12-20	0.865	0.875	0.865	0.865	0.865	8,383,200
2023-12-19	0.870	0.870	0.865	0.870	0.870	6,144,500
2023-12-18	0.870	0.875	0.865	0.870	0.870	9,078,500
2023-12-15	0.870	0.875	0.865	0.870	0.870	10,587,400
2023-12-14	0.870	0.875	0.865	0.870	0.870	3,952,200
2023-12-13	0.875	0.875	0.860	0.870	0.870	8,943,100
2023-12-12	0.880	0.880	0.870	0.875	0.875	10,187,600
2023-12-11	0.875	0.880	0.870	0.880	0.880	5,710,600
2023-12-08	0.875	0.880	0.875	0.880	0.880	8,406,000
2023-12-07	0.875	0.880	0.875	0.875	0.875	7,816,100
2023-12-06	0.885	0.885	0.865	0.875	0.875	7,780,800
2023-12-05	0.890	0.890	0.880	0.885	0.885	5,576,400
2023-12-04	0.890	0.890	0.885	0.890	0.890	7,377,100
2023-12-01	0.890	0.890	0.885	0.890	0.890	9,262,700

← NewerPage 12 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.