Microlink Solutions Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.590	0.600	0.590	0.600	0.595	3,589,000
2021-12-14	0.590	0.600	0.590	0.590	0.585	835,000
2021-12-13	0.595	0.605	0.590	0.605	0.600	2,415,200
2021-12-10	0.600	0.600	0.595	0.600	0.595	3,203,200
2021-12-09	0.590	0.605	0.585	0.600	0.595	504,000
2021-12-08	0.590	0.595	0.585	0.590	0.585	2,762,200
2021-12-07	0.575	0.585	0.570	0.585	0.580	3,680,400
2021-12-06	0.570	0.575	0.560	0.575	0.570	2,243,700
2021-12-02	0.565	0.570	0.555	0.570	0.565	822,000
2021-12-01	0.560	0.560	0.545	0.560	0.555	3,141,000
2021-11-30	0.545	0.565	0.530	0.535	0.531	3,939,700
2021-11-29	0.525	0.550	0.520	0.545	0.540	272,100
2021-11-26	0.550	0.550	0.530	0.550	0.545	2,069,400
2021-11-25	0.600	0.600	0.555	0.560	0.555	2,450,500
2021-11-24	0.580	0.600	0.550	0.600	0.595	3,059,800
2021-11-23	0.600	0.600	0.580	0.580	0.575	851,800
2021-11-22	0.600	0.600	0.600	0.600	0.595	179,000
2021-11-19	0.590	0.600	0.585	0.600	0.595	216,200
2021-11-18	0.585	0.600	0.585	0.600	0.595	1,160,800
2021-11-17	0.590	0.595	0.590	0.595	0.590	30,000
2021-11-16	0.595	0.605	0.585	0.600	0.595	1,893,000
2021-11-15	0.600	0.605	0.580	0.600	0.595	1,224,600
2021-11-12	0.600	0.600	0.600	0.600	0.595	15,000
2021-11-11	0.600	0.600	0.585	0.600	0.595	348,300
2021-11-10	0.595	0.600	0.595	0.600	0.595	128,800
2021-11-09	0.600	0.610	0.595	0.610	0.605	392,700
2021-11-08	0.595	0.610	0.595	0.610	0.605	179,500
2021-11-05	0.610	0.610	0.595	0.610	0.605	258,600
2021-11-03	0.610	0.615	0.590	0.615	0.610	406,100
2021-11-02	0.605	0.615	0.605	0.610	0.605	148,300
2021-11-01	0.600	0.605	0.595	0.600	0.595	46,700
2021-10-29	0.595	0.620	0.585	0.620	0.615	651,400
2021-10-28	0.610	0.615	0.600	0.600	0.595	32,600
2021-10-27	0.615	0.625	0.600	0.610	0.605	612,500
2021-10-26	0.600	0.605	0.600	0.600	0.595	88,800
2021-10-25	0.625	0.625	0.610	0.610	0.605	96,800
2021-10-22	0.610	0.635	0.610	0.620	0.615	1,283,100
2021-10-21	0.610	0.610	0.605	0.605	0.600	81,600
2021-10-20	0.620	0.625	0.610	0.615	0.610	162,800
2021-10-18	0.630	0.630	0.615	0.620	0.615	878,900
2021-10-15	0.625	0.630	0.620	0.630	0.625	690,400
2021-10-14	0.625	0.630	0.620	0.630	0.625	561,000

← NewerPage 21 of 21 · 1,242 trading days

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.