Microlink Solutions Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.890	0.890	0.885	0.890	0.890	8,236,000
2023-11-29	0.890	0.890	0.890	0.890	0.890	7,243,500
2023-11-28	0.890	0.890	0.885	0.890	0.890	5,951,600
2023-11-27	0.890	0.895	0.880	0.890	0.890	6,406,100
2023-11-24	0.890	0.895	0.890	0.890	0.890	6,520,300
2023-11-23	0.895	0.895	0.890	0.890	0.890	7,087,300
2023-11-22	0.895	0.895	0.890	0.890	0.890	6,910,200
2023-11-21	0.895	0.895	0.890	0.895	0.895	4,635,000
2023-11-20	0.890	0.895	0.890	0.895	0.895	6,527,800
2023-11-17	0.890	0.895	0.885	0.895	0.895	7,036,900
2023-11-16	0.890	0.895	0.890	0.895	0.895	5,667,300
2023-11-15	0.900	0.900	0.890	0.895	0.895	5,963,700
2023-11-14	0.900	0.900	0.895	0.895	0.895	5,854,400
2023-11-10	0.900	0.900	0.895	0.900	0.900	5,513,200
2023-11-09	0.900	0.900	0.895	0.900	0.900	3,933,200
2023-11-08	0.900	0.900	0.895	0.900	0.900	3,705,600
2023-11-07	0.900	0.905	0.895	0.900	0.900	3,702,900
2023-11-06	0.900	0.900	0.895	0.900	0.900	5,324,500
2023-11-03	0.900	0.900	0.895	0.895	0.895	5,800,300
2023-11-02	0.900	0.905	0.895	0.900	0.900	3,702,200
2023-11-01	0.900	0.905	0.895	0.900	0.900	2,705,900
2023-10-31	0.895	0.905	0.895	0.905	0.905	3,476,500
2023-10-30	0.900	0.910	0.895	0.895	0.895	4,079,300
2023-10-27	0.900	0.900	0.900	0.900	0.900	2,711,000
2023-10-26	0.900	0.900	0.895	0.900	0.900	4,227,500
2023-10-25	0.900	0.905	0.895	0.900	0.900	4,309,600
2023-10-24	0.900	0.905	0.890	0.905	0.905	3,716,700
2023-10-23	0.905	0.910	0.890	0.900	0.900	4,357,000
2023-10-20	0.905	0.905	0.900	0.905	0.905	2,734,000
2023-10-19	0.905	0.910	0.900	0.905	0.905	3,416,900
2023-10-18	0.910	0.910	0.900	0.905	0.905	4,118,000
2023-10-17	0.910	0.915	0.910	0.910	0.910	4,487,000
2023-10-16	0.910	0.920	0.910	0.910	0.910	4,154,800
2023-10-13	0.905	0.915	0.905	0.910	0.910	4,531,600
2023-10-12	0.910	0.915	0.910	0.910	0.910	1,694,200
2023-10-11	0.900	0.910	0.900	0.910	0.910	3,649,000
2023-10-10	0.900	0.905	0.895	0.905	0.905	3,435,200
2023-10-09	0.900	0.905	0.895	0.905	0.905	4,120,700
2023-10-06	0.900	0.900	0.900	0.900	0.900	5,120,000
2023-10-05	0.900	0.900	0.895	0.900	0.900	3,161,300
2023-10-04	0.900	0.900	0.890	0.900	0.900	2,573,600
2023-10-03	0.900	0.900	0.890	0.900	0.900	5,399,300
2023-10-02	0.910	0.910	0.895	0.900	0.900	1,240,400
2023-09-29	0.905	0.905	0.895	0.905	0.905	3,067,700
2023-09-27	0.905	0.910	0.895	0.900	0.900	2,536,900
2023-09-26	0.900	0.910	0.900	0.905	0.905	2,687,500
2023-09-25	0.910	0.910	0.870	0.900	0.900	5,324,300
2023-09-22	0.920	0.920	0.905	0.910	0.910	2,684,300
2023-09-21	0.920	0.920	0.910	0.920	0.920	5,922,200
2023-09-20	0.925	0.930	0.915	0.915	0.915	1,857,500
2023-09-19	0.920	0.930	0.920	0.930	0.930	2,316,300
2023-09-18	0.930	0.930	0.915	0.925	0.925	2,032,700
2023-09-15	0.930	0.935	0.930	0.930	0.930	4,570,200
2023-09-14	0.925	0.930	0.920	0.930	0.930	2,882,400
2023-09-13	0.915	0.925	0.910	0.925	0.925	2,451,500
2023-09-12	0.915	0.920	0.910	0.915	0.915	5,820,500
2023-09-11	0.925	0.930	0.915	0.920	0.920	3,112,900
2023-09-08	0.920	0.925	0.920	0.925	0.925	2,124,400
2023-09-07	0.925	0.930	0.925	0.925	0.925	3,527,000
2023-09-06	0.930	0.930	0.925	0.925	0.925	4,243,100

← NewerPage 13 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.