Skip to main content
logo
Microlink Solutions Berhad (KLSE:MICROLN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
0.00 (0.00%)
At close: May 11, 2026

KLSE:MICROLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20260.080.080.080.080.08-321,100
May 8, 20260.080.080.080.080.086.67%100
May 7, 20260.080.080.080.080.08-537,500
May 6, 20260.080.080.070.080.08-372,400
May 5, 20260.070.080.070.080.087.14%19,700
May 4, 20260.080.080.070.070.07-12.50%3,278,000
Apr 30, 20260.080.080.080.080.08-443,000
Apr 29, 20260.090.090.080.080.08-5.88%1,436,700
Apr 28, 20260.080.090.080.090.096.25%3,820,000
Apr 27, 20260.080.080.080.080.08-778,300
Apr 24, 20260.080.080.080.080.08-300
Apr 23, 20260.080.080.080.080.08-466,000
Apr 22, 20260.080.080.080.080.08-722,800
Apr 21, 20260.080.080.080.080.08-204,000
Apr 17, 20260.080.080.080.080.08-37,000
Apr 16, 20260.080.080.080.080.08-390,500
Apr 15, 20260.080.080.080.080.086.67%653,800
Apr 14, 20260.080.080.080.080.08-6.25%486,000
Apr 9, 20260.080.080.080.080.08-142,400
Apr 8, 20260.080.080.080.080.08-30,500
Apr 7, 20260.080.080.080.080.08-20,300
Apr 6, 20260.080.080.080.080.086.67%1,000
Apr 3, 20260.070.080.070.080.087.14%137,600
Apr 2, 20260.080.080.070.070.07-6.67%153,900
Apr 1, 20260.080.080.080.080.08-160,100
Mar 31, 20260.080.080.080.080.08-94,900
Mar 30, 20260.080.080.080.080.08-170,000
Mar 27, 20260.080.080.080.080.08-140,200
Mar 26, 20260.080.080.080.080.08-325,900
Mar 25, 20260.080.080.080.080.08-1,036,500
Mar 24, 20260.080.080.080.080.08-6.25%80,000
Mar 19, 20260.080.080.080.080.08-100,200
Mar 18, 20260.080.090.080.080.08-142,200
Mar 17, 20260.080.080.080.080.08-552,500
Mar 16, 20260.080.080.080.080.08-5.88%1,049,400
Mar 13, 20260.080.090.080.090.096.25%348,000
Mar 12, 20260.090.090.080.080.08-5.88%698,500
Mar 11, 20260.080.090.080.090.096.25%696,600
Mar 10, 20260.080.080.080.080.08-518,000
Mar 9, 20260.080.080.080.080.08-3,523,500
Mar 6, 20260.090.090.080.080.08-5.88%788,500
Mar 5, 20260.090.090.080.090.09-398,700
Mar 4, 20260.090.090.090.090.09-5.56%837,100
Mar 3, 20260.090.090.090.090.09-10.00%1,163,000
Mar 2, 20260.100.100.090.100.105.26%1,094,400
Feb 27, 20260.100.100.100.100.10-5.00%5,564,400
Feb 26, 20260.100.110.100.100.10-2,851,400
Feb 25, 20260.100.100.100.100.10-4.76%3,353,600
Feb 24, 20260.100.110.100.110.115.00%3,762,300
Feb 23, 20260.100.100.100.100.10-2,566,300