Microlink Solutions Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.840	0.855	0.835	0.850	0.850	1,427,500
2023-03-09	0.840	0.845	0.835	0.845	0.845	2,064,400
2023-03-08	0.835	0.845	0.830	0.840	0.840	1,688,600
2023-03-07	0.835	0.850	0.830	0.830	0.830	1,518,300
2023-03-06	0.810	0.840	0.805	0.830	0.830	2,789,700
2023-03-03	0.800	0.815	0.795	0.810	0.810	2,651,500
2023-03-02	0.800	0.805	0.795	0.800	0.800	1,230,000
2023-03-01	0.800	0.805	0.795	0.800	0.800	4,201,500
2023-02-28	0.795	0.800	0.785	0.800	0.800	4,137,500
2023-02-27	0.815	0.820	0.790	0.800	0.800	6,205,400
2023-02-24	0.815	0.815	0.790	0.810	0.810	4,364,800
2023-02-23	0.755	0.825	0.755	0.800	0.800	9,910,600
2023-02-22	0.745	0.760	0.725	0.755	0.755	4,373,600
2023-02-21	0.725	0.745	0.695	0.745	0.745	4,733,300
2023-02-20	0.750	0.775	0.705	0.730	0.730	5,878,800
2023-02-17	0.790	0.800	0.755	0.755	0.755	2,027,000
2023-02-16	0.870	0.885	0.785	0.800	0.800	7,698,700
2023-02-15	0.900	0.905	0.875	0.875	0.875	2,477,600
2023-02-14	0.905	0.905	0.880	0.905	0.905	4,578,600
2023-02-13	0.925	0.925	0.895	0.905	0.905	3,028,900
2023-02-10	0.910	0.930	0.905	0.925	0.925	4,283,700
2023-02-09	0.925	0.925	0.915	0.920	0.920	7,206,900
2023-02-08	0.930	0.930	0.920	0.930	0.930	5,073,300
2023-02-07	0.935	0.935	0.920	0.930	0.930	4,412,900
2023-02-03	0.925	0.935	0.920	0.935	0.935	4,493,100
2023-02-02	0.920	0.925	0.870	0.925	0.925	4,548,900
2023-01-31	0.925	0.930	0.910	0.920	0.920	4,169,200
2023-01-30	0.935	0.935	0.915	0.930	0.930	4,666,700
2023-01-27	0.945	0.945	0.935	0.940	0.940	4,975,800
2023-01-26	0.950	0.950	0.935	0.945	0.945	3,945,300
2023-01-25	0.940	0.950	0.940	0.950	0.950	2,628,600
2023-01-20	0.940	0.945	0.935	0.945	0.945	5,980,200
2023-01-19	0.940	0.945	0.935	0.935	0.935	3,481,400
2023-01-18	0.940	0.940	0.935	0.940	0.940	1,921,800
2023-01-17	0.940	0.945	0.935	0.940	0.940	5,226,200
2023-01-16	0.940	0.945	0.935	0.940	0.940	2,885,000
2023-01-13	0.945	0.955	0.935	0.945	0.945	1,733,900
2023-01-12	0.950	0.955	0.935	0.945	0.945	2,901,300
2023-01-11	0.935	0.950	0.935	0.950	0.950	3,301,800
2023-01-10	0.930	0.950	0.925	0.940	0.940	3,817,500
2023-01-09	0.935	0.940	0.925	0.935	0.935	3,133,300
2023-01-06	0.935	0.940	0.920	0.930	0.930	2,619,700
2023-01-05	0.930	0.935	0.925	0.935	0.935	2,484,600
2023-01-04	0.935	0.940	0.920	0.930	0.930	4,301,800
2023-01-03	0.910	0.930	0.910	0.925	0.925	4,201,600
2022-12-30	0.910	0.915	0.900	0.915	0.915	2,183,700
2022-12-29	0.910	0.925	0.895	0.910	0.910	5,252,700
2022-12-28	0.935	0.935	0.905	0.905	0.905	6,285,300
2022-12-27	0.970	0.980	0.935	0.950	0.950	4,978,500
2022-12-23	1.000	1.060	0.960	0.970	0.970	17,628,199
2022-12-22	0.950	0.955	0.935	0.955	0.955	4,284,100
2022-12-21	0.955	0.955	0.915	0.945	0.945	5,299,400
2022-12-20	0.950	0.960	0.940	0.950	0.950	5,994,400
2022-12-19	0.955	0.955	0.935	0.950	0.950	5,539,900
2022-12-16	0.960	0.980	0.935	0.950	0.950	5,153,400
2022-12-15	0.930	0.985	0.925	0.970	0.970	10,073,200
2022-12-14	0.980	0.980	0.910	0.930	0.930	8,672,300
2022-12-13	0.975	0.990	0.935	0.980	0.980	5,389,200
2022-12-12	1.060	1.060	0.980	0.990	0.990	15,613,200
2022-12-09	1.100	1.100	1.050	1.070	1.070	7,114,300

← NewerPage 16 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.