Microlink Solutions Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.890	0.900	0.890	0.900	0.900	2,312,000
2023-06-07	0.895	0.895	0.870	0.895	0.895	2,193,100
2023-06-06	0.905	0.905	0.890	0.895	0.895	1,661,600
2023-06-02	0.900	0.905	0.895	0.900	0.900	2,042,600
2023-06-01	0.905	0.905	0.895	0.900	0.900	1,318,600
2023-05-31	0.895	0.905	0.890	0.905	0.905	1,391,200
2023-05-30	0.890	0.900	0.885	0.895	0.895	2,026,300
2023-05-29	0.890	0.900	0.860	0.890	0.890	2,056,200
2023-05-26	0.900	0.905	0.895	0.895	0.895	2,801,700
2023-05-25	0.905	0.905	0.900	0.900	0.900	1,136,400
2023-05-24	0.925	0.925	0.895	0.900	0.900	1,639,500
2023-05-23	0.910	0.955	0.880	0.905	0.905	4,066,100
2023-05-22	0.900	0.920	0.900	0.910	0.910	1,718,500
2023-05-19	0.905	0.905	0.895	0.900	0.900	948,000
2023-05-18	0.905	0.905	0.895	0.900	0.900	1,460,200
2023-05-17	0.910	0.915	0.900	0.900	0.900	1,106,400
2023-05-16	0.915	0.915	0.895	0.910	0.910	1,211,500
2023-05-15	0.920	0.925	0.905	0.910	0.910	1,213,800
2023-05-12	0.920	0.930	0.905	0.920	0.920	2,509,400
2023-05-11	0.905	0.915	0.900	0.915	0.915	1,443,700
2023-05-10	0.915	0.915	0.890	0.905	0.905	1,159,300
2023-05-09	0.925	0.925	0.905	0.910	0.910	729,800
2023-05-08	0.910	0.930	0.900	0.920	0.920	1,888,000
2023-05-05	0.925	0.925	0.875	0.910	0.910	1,744,200
2023-05-03	0.930	0.945	0.905	0.920	0.920	3,038,400
2023-05-02	0.920	0.930	0.905	0.930	0.930	2,068,800
2023-04-28	0.850	0.945	0.850	0.925	0.925	8,423,800
2023-04-27	0.850	0.855	0.845	0.850	0.850	854,000
2023-04-26	0.845	0.850	0.840	0.850	0.850	2,029,600
2023-04-25	0.850	0.850	0.840	0.845	0.845	546,500
2023-04-20	0.845	0.845	0.840	0.845	0.845	640,100
2023-04-19	0.845	0.850	0.835	0.840	0.840	548,700
2023-04-18	0.845	0.850	0.845	0.845	0.845	537,100
2023-04-17	0.840	0.850	0.840	0.850	0.850	884,500
2023-04-14	0.850	0.850	0.840	0.840	0.840	527,100
2023-04-13	0.845	0.850	0.840	0.840	0.840	397,500
2023-04-12	0.845	0.850	0.835	0.845	0.845	1,693,500
2023-04-11	0.850	0.850	0.840	0.845	0.845	1,411,200
2023-04-10	0.850	0.855	0.840	0.850	0.850	645,700
2023-04-07	0.850	0.850	0.840	0.845	0.845	1,381,400
2023-04-06	0.840	0.845	0.835	0.835	0.835	1,167,200
2023-04-05	0.845	0.850	0.830	0.840	0.840	1,507,300
2023-04-04	0.855	0.860	0.845	0.845	0.845	1,285,000
2023-04-03	0.845	0.860	0.845	0.850	0.850	1,061,100
2023-03-31	0.855	0.855	0.845	0.845	0.845	264,900
2023-03-30	0.850	0.860	0.840	0.840	0.840	751,700
2023-03-29	0.840	0.850	0.835	0.845	0.845	742,300
2023-03-28	0.835	0.850	0.830	0.840	0.840	1,195,200
2023-03-27	0.850	0.850	0.825	0.835	0.835	972,700
2023-03-24	0.840	0.850	0.835	0.840	0.840	849,800
2023-03-23	0.850	0.860	0.835	0.835	0.835	1,982,200
2023-03-22	0.845	0.850	0.840	0.850	0.850	938,300
2023-03-21	0.855	0.855	0.830	0.845	0.845	2,642,700
2023-03-20	0.855	0.865	0.835	0.840	0.840	1,742,400
2023-03-17	0.870	0.880	0.855	0.855	0.855	1,192,800
2023-03-16	0.845	0.870	0.840	0.855	0.855	1,377,500
2023-03-15	0.845	0.850	0.840	0.845	0.845	826,500
2023-03-14	0.840	0.850	0.840	0.845	0.845	1,783,500
2023-03-13	0.850	0.850	0.835	0.840	0.840	1,765,300
2023-03-10	0.840	0.855	0.835	0.850	0.850	1,427,500

← NewerPage 15 of 21 · 1,236 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.