Microlink Solutions Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	1.110	1.110	1.090	1.100	1.100	5,842,900
2022-12-07	1.120	1.130	1.080	1.110	1.110	12,583,400
2022-12-06	1.090	1.120	1.090	1.120	1.120	5,089,300
2022-12-05	1.080	1.110	1.070	1.100	1.100	7,364,000
2022-12-02	1.060	1.080	1.050	1.080	1.080	7,972,100
2022-12-01	1.040	1.060	1.030	1.060	1.060	5,004,400
2022-11-30	1.000	1.030	1.000	1.030	1.030	2,626,900
2022-11-29	1.000	1.020	1.000	1.000	1.000	9,997,900
2022-11-25	1.020	1.030	0.990	1.000	1.000	6,037,600
2022-11-24	0.990	1.020	0.990	1.020	1.020	3,487,600
2022-11-23	1.000	1.000	0.985	0.990	0.990	5,757,600
2022-11-22	0.990	1.010	0.970	0.995	0.995	6,457,200
2022-11-21	0.980	0.990	0.965	0.980	0.980	7,823,900
2022-11-17	0.980	1.030	0.980	1.000	1.000	6,295,900
2022-11-16	0.955	0.985	0.955	0.975	0.975	8,389,200
2022-11-15	0.965	0.965	0.950	0.960	0.960	7,528,500
2022-11-14	0.970	0.975	0.960	0.970	0.970	5,547,600
2022-11-11	0.955	0.980	0.950	0.965	0.965	11,331,400
2022-11-10	0.955	0.965	0.945	0.955	0.955	4,919,400
2022-11-09	0.980	0.980	0.900	0.950	0.950	6,051,400
2022-11-08	0.980	1.000	0.775	0.980	0.980	28,908,600
2022-11-07	0.920	0.985	0.920	0.985	0.985	6,221,400
2022-11-04	0.900	0.920	0.900	0.920	0.920	4,747,800
2022-11-03	0.890	0.915	0.890	0.910	0.910	3,079,400
2022-11-02	0.910	0.915	0.895	0.910	0.910	6,269,000
2022-11-01	0.885	0.915	0.885	0.910	0.910	6,969,500
2022-10-31	0.875	0.890	0.875	0.890	0.890	3,045,100
2022-10-28	0.870	0.890	0.865	0.880	0.880	4,161,700
2022-10-27	0.870	0.900	0.860	0.870	0.870	5,871,900
2022-10-26	0.835	0.880	0.835	0.870	0.870	4,476,800
2022-10-25	0.825	0.840	0.820	0.835	0.835	4,738,100
2022-10-21	0.770	0.830	0.765	0.820	0.820	6,710,600
2022-10-20	0.750	0.775	0.745	0.770	0.770	3,718,200
2022-10-19	0.715	0.750	0.715	0.745	0.745	3,568,700
2022-10-18	0.715	0.715	0.700	0.715	0.715	2,909,000
2022-10-17	0.685	0.720	0.685	0.705	0.705	4,436,700
2022-10-14	0.650	0.690	0.650	0.690	0.690	5,987,800
2022-10-13	0.630	0.660	0.625	0.650	0.650	3,657,300
2022-10-12	0.625	0.630	0.620	0.630	0.630	1,990,600
2022-10-11	0.625	0.625	0.610	0.625	0.625	4,306,100
2022-10-07	0.625	0.640	0.625	0.635	0.635	4,180,100
2022-10-06	0.605	0.625	0.605	0.625	0.625	3,902,700
2022-10-05	0.620	0.620	0.615	0.615	0.615	2,405,800
2022-10-04	0.620	0.625	0.610	0.620	0.620	3,143,600
2022-10-03	0.610	0.620	0.610	0.620	0.620	3,119,100
2022-09-30	0.605	0.615	0.605	0.605	0.605	3,271,400
2022-09-29	0.610	0.615	0.605	0.610	0.610	3,311,200
2022-09-28	0.610	0.610	0.600	0.610	0.610	2,250,600
2022-09-27	0.605	0.610	0.595	0.610	0.610	4,442,100
2022-09-26	0.595	0.605	0.595	0.605	0.605	2,045,600
2022-09-23	0.590	0.610	0.575	0.600	0.600	2,160,800
2022-09-22	0.595	0.595	0.590	0.595	0.595	1,251,500
2022-09-21	0.595	0.605	0.590	0.600	0.600	2,364,800
2022-09-20	0.595	0.600	0.590	0.600	0.600	426,800
2022-09-19	0.595	0.600	0.585	0.600	0.600	1,649,300
2022-09-15	0.590	0.600	0.590	0.600	0.600	1,179,300
2022-09-14	0.595	0.600	0.590	0.595	0.595	146,600
2022-09-13	0.600	0.605	0.590	0.600	0.600	334,900
2022-09-12	0.600	0.600	0.590	0.595	0.595	991,000
2022-09-09	0.605	0.605	0.585	0.600	0.600	341,800

← NewerPage 17 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.