Microlink Solutions Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.585	0.590	0.580	0.585	0.580	1,008,500
2022-06-13	0.580	0.585	0.575	0.585	0.580	1,494,000
2022-06-10	0.585	0.585	0.580	0.585	0.580	840,000
2022-06-09	0.595	0.595	0.590	0.590	0.585	2,102,000
2022-06-08	0.590	0.595	0.585	0.595	0.590	1,042,500
2022-06-07	0.595	0.600	0.590	0.590	0.585	985,800
2022-06-03	0.590	0.600	0.590	0.595	0.590	5,744,000
2022-06-02	0.595	0.600	0.590	0.595	0.590	2,561,100
2022-06-01	0.590	0.600	0.590	0.600	0.595	1,893,000
2022-05-31	0.595	0.600	0.590	0.590	0.585	2,670,100
2022-05-30	0.590	0.600	0.590	0.600	0.595	2,795,100
2022-05-27	0.595	0.600	0.590	0.600	0.595	878,000
2022-05-26	0.590	0.600	0.590	0.600	0.595	2,170,000
2022-05-25	0.595	0.600	0.590	0.595	0.590	4,203,700
2022-05-24	0.590	0.600	0.590	0.600	0.595	1,215,600
2022-05-23	0.595	0.600	0.590	0.595	0.590	2,208,400
2022-05-20	0.610	0.615	0.600	0.600	0.595	3,747,700
2022-05-19	0.600	0.610	0.600	0.610	0.605	2,381,900
2022-05-18	0.600	0.605	0.600	0.605	0.600	2,256,800
2022-05-17	0.600	0.610	0.600	0.600	0.595	2,111,200
2022-05-13	0.595	0.610	0.595	0.605	0.600	2,104,200
2022-05-12	0.590	0.600	0.590	0.595	0.590	2,390,200
2022-05-11	0.595	0.605	0.590	0.605	0.600	1,176,500
2022-05-10	0.600	0.600	0.590	0.600	0.595	1,859,900
2022-05-09	0.600	0.600	0.590	0.590	0.585	1,767,300
2022-05-06	0.590	0.600	0.585	0.600	0.595	792,000
2022-05-05	0.585	0.600	0.570	0.595	0.590	1,960,200
2022-04-29	0.600	0.610	0.590	0.595	0.590	489,600
2022-04-28	0.620	0.620	0.595	0.605	0.600	791,000
2022-04-27	0.615	0.620	0.610	0.620	0.615	1,682,000
2022-04-26	0.615	0.620	0.600	0.620	0.615	745,000
2022-04-25	0.615	0.625	0.615	0.615	0.610	1,218,000
2022-04-22	0.635	0.635	0.615	0.625	0.620	1,184,400
2022-04-21	0.635	0.635	0.630	0.635	0.630	1,209,100
2022-04-20	0.640	0.645	0.635	0.635	0.630	1,340,600
2022-04-18	0.640	0.650	0.640	0.645	0.640	915,000
2022-04-15	0.640	0.650	0.635	0.650	0.645	1,593,500
2022-04-14	0.635	0.640	0.630	0.640	0.635	1,328,700
2022-04-13	0.635	0.640	0.630	0.635	0.630	783,500
2022-04-12	0.635	0.640	0.630	0.635	0.630	1,813,000
2022-04-11	0.635	0.640	0.635	0.640	0.635	838,400
2022-04-08	0.635	0.645	0.635	0.635	0.630	2,060,600
2022-04-07	0.630	0.645	0.625	0.635	0.630	3,423,700
2022-04-06	0.620	0.630	0.620	0.630	0.625	2,019,600
2022-04-05	0.615	0.625	0.610	0.625	0.620	2,744,000
2022-04-04	0.615	0.620	0.605	0.620	0.615	1,140,600
2022-04-01	0.610	0.620	0.600	0.615	0.610	2,958,000
2022-03-31	0.595	0.615	0.595	0.610	0.605	2,869,700
2022-03-30	0.580	0.595	0.580	0.590	0.585	1,687,800
2022-03-29	0.575	0.585	0.570	0.585	0.580	1,422,500
2022-03-28	0.575	0.580	0.570	0.580	0.575	1,527,800
2022-03-25	0.570	0.580	0.570	0.575	0.570	1,285,800
2022-03-24	0.565	0.575	0.560	0.570	0.565	2,604,600
2022-03-23	0.580	0.580	0.565	0.565	0.560	1,772,500
2022-03-22	0.570	0.580	0.570	0.580	0.575	2,122,300
2022-03-21	0.575	0.585	0.570	0.580	0.575	2,652,600
2022-03-18	0.585	0.585	0.575	0.585	0.580	742,400
2022-03-17	0.580	0.585	0.570	0.585	0.580	880,000
2022-03-16	0.580	0.580	0.575	0.580	0.575	801,000
2022-03-15	0.575	0.580	0.555	0.580	0.575	1,234,200

← NewerPage 19 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.