Microlink Solutions Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.930	0.930	0.925	0.925	0.925	4,243,100
2023-09-05	0.925	0.930	0.920	0.930	0.930	2,333,100
2023-09-04	0.915	0.925	0.915	0.925	0.925	2,914,000
2023-09-01	0.915	0.920	0.910	0.920	0.920	2,014,400
2023-08-30	0.910	0.920	0.905	0.920	0.920	3,497,000
2023-08-29	0.910	0.920	0.910	0.910	0.910	2,690,100
2023-08-28	0.910	0.915	0.905	0.910	0.910	2,144,600
2023-08-25	0.920	0.920	0.910	0.915	0.915	2,663,800
2023-08-24	0.935	0.935	0.920	0.925	0.925	4,428,400
2023-08-23	0.930	0.935	0.930	0.935	0.935	1,851,700
2023-08-22	0.930	0.940	0.925	0.935	0.935	1,176,700
2023-08-21	0.935	0.940	0.930	0.930	0.930	3,100,700
2023-08-18	0.930	0.935	0.925	0.935	0.935	1,599,100
2023-08-17	0.920	0.930	0.915	0.930	0.930	1,282,400
2023-08-16	0.925	0.940	0.920	0.925	0.925	1,110,900
2023-08-15	0.930	0.935	0.925	0.930	0.930	2,313,100
2023-08-14	0.920	0.930	0.915	0.930	0.930	2,486,900
2023-08-11	0.920	0.925	0.915	0.925	0.925	1,465,200
2023-08-10	0.915	0.920	0.905	0.920	0.920	2,041,600
2023-08-09	0.910	0.915	0.900	0.915	0.915	2,336,100
2023-08-08	0.905	0.910	0.905	0.910	0.910	740,400
2023-08-07	0.910	0.915	0.905	0.915	0.915	1,007,400
2023-08-04	0.900	0.915	0.895	0.915	0.915	1,752,900
2023-08-03	0.910	0.910	0.900	0.910	0.910	779,700
2023-08-02	0.910	0.920	0.905	0.915	0.915	1,643,500
2023-08-01	0.915	0.920	0.910	0.910	0.910	1,766,000
2023-07-31	0.915	0.920	0.905	0.915	0.915	531,900
2023-07-28	0.915	0.920	0.905	0.910	0.910	1,952,800
2023-07-27	0.905	0.915	0.900	0.910	0.910	522,400
2023-07-26	0.915	0.925	0.900	0.905	0.905	480,100
2023-07-25	0.920	0.920	0.900	0.915	0.915	765,500
2023-07-24	0.920	0.920	0.910	0.910	0.910	167,400
2023-07-21	0.910	0.925	0.900	0.925	0.925	506,100
2023-07-20	0.915	0.915	0.900	0.910	0.910	443,800
2023-07-18	0.925	0.930	0.910	0.915	0.915	444,200
2023-07-17	0.920	0.930	0.920	0.930	0.930	304,900
2023-07-14	0.930	0.930	0.910	0.920	0.920	449,400
2023-07-13	0.925	0.935	0.920	0.930	0.930	1,969,000
2023-07-12	0.910	0.930	0.905	0.925	0.925	3,592,500
2023-07-11	0.905	0.910	0.900	0.910	0.910	1,650,300
2023-07-10	0.900	0.905	0.895	0.905	0.905	1,762,400
2023-07-07	0.900	0.905	0.900	0.900	0.900	922,100
2023-07-06	0.900	0.910	0.900	0.900	0.900	1,524,600
2023-07-05	0.900	0.905	0.895	0.900	0.900	651,100
2023-07-04	0.910	0.915	0.895	0.900	0.900	5,522,600
2023-07-03	0.910	0.910	0.895	0.910	0.910	1,170,300
2023-06-30	0.905	0.910	0.895	0.910	0.910	2,944,000
2023-06-28	0.900	0.905	0.895	0.905	0.905	1,851,000
2023-06-27	0.895	0.900	0.890	0.900	0.900	1,791,500
2023-06-26	0.880	0.900	0.870	0.895	0.895	4,549,500
2023-06-23	0.900	0.905	0.890	0.890	0.890	3,193,700
2023-06-22	0.905	0.920	0.900	0.900	0.900	2,374,700
2023-06-21	0.915	0.920	0.905	0.910	0.910	1,270,900
2023-06-20	0.915	0.920	0.905	0.915	0.915	1,779,900
2023-06-19	0.920	0.920	0.905	0.920	0.920	3,098,200
2023-06-16	0.905	0.920	0.900	0.920	0.920	2,535,800
2023-06-15	0.895	0.905	0.890	0.905	0.905	3,165,900
2023-06-14	0.895	0.900	0.890	0.895	0.895	1,348,200
2023-06-13	0.895	0.900	0.890	0.900	0.900	3,494,900
2023-06-12	0.895	0.895	0.890	0.890	0.890	2,082,200

← NewerPage 14 of 21 · 1,241 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.