Skip to main content
logo
Microlink Solutions Berhad (KLSE:MICROLN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0500
0.00 (0.00%)
At close: Aug 28, 2026

KLSE:MICROLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.050.050.050.050.05-5,249,200
Aug 27, 20260.050.050.050.050.05-83,500
Aug 26, 20260.060.060.050.050.05-63,000
Aug 24, 20260.050.050.050.050.05-120,000
Aug 21, 20260.050.050.050.050.05-468,600
Aug 20, 20260.050.060.050.050.05-405,700
Aug 19, 20260.050.050.050.050.05-9.09%500,000
Aug 18, 20260.060.060.060.060.0610.00%250,800
Aug 17, 20260.060.060.050.050.05-935,600
Aug 14, 20260.060.060.050.050.05-9.09%849,400
Aug 13, 20260.060.060.060.060.0610.00%232,700
Aug 12, 20260.060.060.050.050.05-156,500
Aug 11, 20260.050.060.050.050.05-1,261,600
Aug 10, 20260.050.050.050.050.05-223,800
Aug 7, 20260.050.050.050.050.05-9.09%10,000
Aug 6, 20260.060.060.050.060.06-255,600
Aug 5, 20260.060.060.060.060.06-586,000
Aug 4, 20260.060.060.050.060.0610.00%1,023,600
Aug 3, 20260.050.050.050.050.05-9.09%220,500
Jul 31, 20260.050.060.050.060.0610.00%675,800
Jul 30, 20260.050.060.050.050.05-580,500
Jul 29, 20260.060.060.050.050.05-84,100
Jul 28, 20260.060.060.050.050.05-201,200
Jul 27, 20260.050.050.050.050.05-9.09%128,400
Jul 24, 20260.060.060.050.060.06-120,500
Jul 23, 20260.050.060.050.060.0610.00%1,150,600
Jul 22, 20260.060.060.050.050.05-9.09%4,571,400
Jul 21, 20260.060.060.050.060.0610.00%9,458,000
Jul 20, 20260.050.060.050.050.05-5,898,800
Jul 17, 20260.050.060.050.050.05-187,000
Jul 16, 20260.060.060.050.050.05-9.09%3,329,600
Jul 15, 20260.050.060.050.060.0610.00%3,143,300
Jul 14, 20260.050.060.050.050.05-1,343,700
Jul 13, 20260.050.060.050.050.0511.11%3,050,300
Jul 10, 20260.050.060.050.050.05-10.00%8,628,300
Jul 9, 20260.050.050.040.050.05-20,785,000
Jul 8, 20260.060.060.050.050.05-16.67%16,832,800
Jul 7, 20260.060.060.050.060.06-13,300,900
Jul 6, 20260.070.070.060.060.06-14.29%16,896,200
Jul 3, 20260.070.080.070.070.07-196,700
Jul 2, 20260.070.070.070.070.07-605,300
Jul 1, 20260.070.080.070.070.07-340,600
Jun 30, 20260.070.070.070.070.07-5,518,600
Jun 29, 20260.070.070.070.070.07-8,300
Jun 26, 20260.070.070.070.070.07-6.67%130,000
Jun 25, 20260.080.080.070.080.08-5,266,000
Jun 24, 20260.080.080.070.080.087.14%51,000
Jun 23, 20260.070.070.070.070.07-6.67%187,800
Jun 22, 20260.080.080.070.080.08-4,605,000
Jun 19, 20260.070.080.070.080.08-40,000