Skip to main content
logo
Microlink Solutions Berhad (KLSE:MICROLN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
+0.0050 (5.88%)
At close: Jan 27, 2026

KLSE:MICROLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20260.090.100.090.090.095.88%3,939,700
Jan 26, 20260.090.090.090.090.09-1,452,000
Jan 23, 20260.090.100.090.090.09-1,558,500
Jan 22, 20260.080.090.080.090.09-2,124,800
Jan 21, 20260.080.090.080.090.0913.33%1,232,100
Jan 20, 20260.080.080.080.080.08-6.25%523,000
Jan 19, 20260.080.080.080.080.08-850,000
Jan 16, 20260.080.080.080.080.08-51,000
Jan 15, 20260.080.080.080.080.086.67%32,800
Jan 14, 20260.080.080.080.080.08-6.25%395,900
Jan 13, 20260.080.080.080.080.08-235,500
Jan 12, 20260.080.090.080.080.08-391,300
Jan 9, 20260.080.080.080.080.08-10,500
Jan 8, 20260.090.090.080.080.08-1,195,700
Jan 7, 20260.080.080.080.080.08-669,500
Jan 6, 20260.080.080.080.080.086.67%450,700
Jan 5, 20260.080.090.080.080.08-6.25%720,800
Jan 2, 20260.080.080.080.080.08-360,000
Dec 31, 20250.080.080.080.080.08-1,956,500
Dec 30, 20250.080.080.080.080.08-167,000
Dec 29, 20250.080.080.080.080.086.67%142,100
Dec 26, 20250.080.080.080.080.08-6.25%200
Dec 24, 20250.080.080.080.080.08-110,100
Dec 23, 20250.080.080.080.080.086.67%372,500
Dec 22, 20250.080.080.070.080.08-6.25%2,061,100
Dec 19, 20250.080.080.080.080.086.67%209,400
Dec 18, 20250.090.090.080.080.08-11.76%2,512,100
Dec 17, 20250.090.090.090.090.09-24,500
Dec 16, 20250.090.090.090.090.09-5.56%50,000
Dec 15, 20250.090.090.090.090.09-103,900
Dec 12, 20250.090.090.090.090.095.88%166,000
Dec 11, 20250.090.090.090.090.09-130,000
Dec 10, 20250.090.090.090.090.09-220,500
Dec 9, 20250.090.090.080.090.09-338,800
Dec 8, 20250.090.090.090.090.09-817,000
Dec 5, 20250.090.090.090.090.09-64,700
Dec 4, 20250.090.090.090.090.09-5.56%961,700
Dec 3, 20250.090.090.090.090.09-84,800
Dec 2, 20250.090.090.090.090.09-17,600
Dec 1, 20250.090.090.090.090.095.88%663,200
Nov 28, 20250.090.090.090.090.09-257,200
Nov 27, 20250.090.090.090.090.09-607,200
Nov 26, 20250.090.090.090.090.09-5.56%211,300
Nov 25, 20250.090.090.090.090.095.88%1,000
Nov 24, 20250.080.090.080.090.09-430,700
Nov 21, 20250.090.090.080.090.09-246,200
Nov 20, 20250.090.090.090.090.09-607,600
Nov 19, 20250.090.090.090.090.09-58,500
Nov 18, 20250.090.090.090.090.09-102,000
Nov 17, 20250.090.090.090.090.09-787,600