Microlink Solutions Berhad (KLSE:MICROLN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1200
0.00 (0.00%)
At close: Aug 1, 2025

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.130.130.120.120.12-1,335,600
Jul 31, 20250.130.130.120.120.12-4.00%5,436,000
Jul 30, 20250.140.140.120.130.13-7.41%4,378,400
Jul 29, 20250.130.140.130.140.143.85%8,533,500
Jul 28, 20250.130.130.130.130.13-1,059,100
Jul 25, 20250.140.140.130.130.13-7.14%3,186,100
Jul 24, 20250.140.150.140.140.14-864,900
Jul 23, 20250.140.140.140.140.14-10,100
Jul 22, 20250.140.140.140.140.143.70%575,600
Jul 21, 20250.140.140.140.140.14-3.57%473,200
Jul 18, 20250.140.150.140.140.14-1,465,600
Jul 17, 20250.150.150.140.140.14-3.45%350,000
Jul 16, 20250.150.160.150.150.15-2,659,100
Jul 15, 20250.160.160.150.150.15-6.45%2,046,900
Jul 14, 20250.170.170.160.160.16-6.06%2,882,200
Jul 11, 20250.160.170.160.170.173.13%3,261,000
Jul 10, 20250.170.170.160.160.16-3.03%4,517,000
Jul 9, 20250.160.170.150.170.173.13%8,707,700
Jul 8, 20250.160.160.150.160.163.23%4,291,100
Jul 7, 20250.140.160.140.160.1610.71%5,345,700
Jul 4, 20250.150.150.140.140.14-3.45%3,344,700
Jul 3, 20250.140.150.140.150.157.41%3,058,500
Jul 2, 20250.140.140.130.140.14-4,861,400
Jul 1, 20250.150.150.130.140.14-10.00%5,948,900
Jun 30, 20250.160.160.150.150.15-1,348,200
Jun 26, 20250.150.160.150.150.15-3.23%405,800
Jun 25, 20250.150.160.150.160.163.33%1,002,600
Jun 24, 20250.150.160.150.150.15-3.23%1,553,800
Jun 23, 20250.150.160.150.160.163.33%2,244,800
Jun 20, 20250.160.160.150.150.15-3.23%471,000
Jun 19, 20250.160.160.150.160.163.33%973,200
Jun 18, 20250.160.160.150.150.15-6.25%1,513,900
Jun 17, 20250.160.170.160.160.16-752,600
Jun 16, 20250.160.170.160.160.16-5.88%872,500
Jun 13, 20250.170.170.170.170.17-192,100
Jun 12, 20250.170.170.170.170.173.03%246,600
Jun 11, 20250.170.170.170.170.17-2.94%868,300
Jun 10, 20250.170.170.170.170.17-2.86%866,000
Jun 9, 20250.170.180.170.180.18-593,600
Jun 6, 20250.180.180.170.180.18-269,300
Jun 5, 20250.160.180.160.180.189.37%1,753,200
Jun 4, 20250.160.170.160.160.163.23%709,200
Jun 3, 20250.170.170.150.160.16-6.06%4,447,700
May 30, 20250.180.180.170.170.17-8.33%1,645,600
May 29, 20250.180.180.180.180.18-982,300
May 28, 20250.190.190.180.180.18-2.70%1,730,800
May 27, 20250.180.190.180.190.19-948,900
May 26, 20250.190.190.180.190.19-1,154,000
May 23, 20250.190.200.190.190.19-2.63%988,000
May 22, 20250.190.190.180.190.192.70%2,187,000