Microlink Solutions Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.575	0.580	0.570	0.575	0.570	1,222,700
2022-03-11	0.570	0.590	0.565	0.570	0.565	1,246,700
2022-03-10	0.555	0.570	0.555	0.570	0.565	1,113,900
2022-03-09	0.550	0.570	0.545	0.565	0.560	1,577,400
2022-03-08	0.545	0.560	0.545	0.550	0.545	1,139,800
2022-03-07	0.550	0.555	0.545	0.545	0.540	1,320,000
2022-03-04	0.545	0.555	0.540	0.555	0.550	2,662,400
2022-03-03	0.550	0.550	0.540	0.550	0.545	409,200
2022-03-02	0.555	0.555	0.545	0.550	0.545	1,036,300
2022-03-01	0.590	0.590	0.560	0.560	0.555	1,398,500
2022-02-28	0.590	0.590	0.575	0.590	0.585	125,000
2022-02-25	0.585	0.585	0.585	0.585	0.580	41,400
2022-02-24	0.585	0.590	0.570	0.590	0.585	717,900
2022-02-23	0.585	0.595	0.585	0.585	0.580	952,800
2022-02-22	0.585	0.600	0.575	0.600	0.595	935,800
2022-02-21	0.595	0.605	0.585	0.585	0.580	1,289,400
2022-02-18	0.595	0.595	0.590	0.590	0.585	291,000
2022-02-17	0.605	0.605	0.590	0.600	0.595	1,246,800
2022-02-16	0.590	0.600	0.590	0.600	0.595	697,900
2022-02-15	0.595	0.595	0.590	0.590	0.585	46,900
2022-02-14	0.595	0.610	0.595	0.600	0.595	456,800
2022-02-11	0.595	0.605	0.590	0.605	0.600	881,800
2022-02-10	0.605	0.605	0.600	0.600	0.595	27,600
2022-02-09	0.610	0.620	0.605	0.610	0.605	491,300
2022-02-08	0.615	0.615	0.605	0.615	0.610	293,000
2022-02-07	0.605	0.615	0.595	0.615	0.610	659,500
2022-02-04	0.595	0.615	0.595	0.610	0.605	334,300
2022-01-31	0.585	0.605	0.585	0.605	0.600	468,400
2022-01-28	0.605	0.610	0.585	0.585	0.580	81,300
2022-01-27	0.595	0.610	0.595	0.605	0.600	63,600
2022-01-26	0.605	0.610	0.600	0.610	0.605	260,100
2022-01-25	0.600	0.605	0.580	0.605	0.600	1,757,900
2022-01-24	0.605	0.605	0.570	0.600	0.595	2,841,100
2022-01-21	0.605	0.605	0.595	0.605	0.600	1,616,200
2022-01-20	0.605	0.610	0.600	0.605	0.600	1,123,000
2022-01-19	0.605	0.615	0.605	0.605	0.600	3,045,600
2022-01-17	0.605	0.620	0.605	0.620	0.615	1,389,800
2022-01-14	0.620	0.620	0.605	0.615	0.610	761,900
2022-01-13	0.620	0.625	0.615	0.625	0.620	1,564,500
2022-01-12	0.620	0.625	0.610	0.625	0.620	2,006,000
2022-01-11	0.615	0.620	0.610	0.620	0.615	3,084,600
2022-01-10	0.605	0.620	0.605	0.620	0.615	1,338,500
2022-01-07	0.610	0.620	0.600	0.620	0.615	1,367,600
2022-01-06	0.610	0.615	0.605	0.615	0.610	2,592,500
2022-01-05	0.600	0.615	0.600	0.615	0.610	32,500
2022-01-04	0.610	0.610	0.600	0.610	0.605	453,600
2022-01-03	0.615	0.615	0.610	0.610	0.605	2,321,900
2021-12-31	0.620	0.625	0.615	0.620	0.615	578,500
2021-12-30	0.610	0.620	0.605	0.620	0.615	3,721,800
2021-12-29	0.605	0.610	0.600	0.610	0.605	1,659,400
2021-12-28	0.615	0.615	0.605	0.610	0.605	1,017,800
2021-12-27	0.605	0.615	0.605	0.605	0.600	2,376,200
2021-12-24	0.610	0.620	0.610	0.615	0.610	768,200
2021-12-23	0.615	0.620	0.610	0.610	0.605	1,386,400
2021-12-22	0.615	0.625	0.605	0.625	0.620	2,423,200
2021-12-21	0.615	0.620	0.605	0.620	0.615	155,500
2021-12-20	0.610	0.615	0.610	0.615	0.610	3,641,700
2021-12-17	0.600	0.625	0.600	0.610	0.605	2,686,600
2021-12-16	0.590	0.610	0.590	0.610	0.605	1,363,500
2021-12-15	0.590	0.600	0.590	0.600	0.595	3,589,000

← NewerPage 20 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.