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: Jul 14, 2026

KLSE:MICROLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20260.070.080.070.080.087.14%340,000
Jun 16, 20260.080.080.070.070.07-6.67%4,318,000
Jun 15, 20260.070.080.070.080.087.14%4,291,500
Jun 11, 20260.070.070.070.070.07-137,800
Jun 10, 20260.070.070.070.070.07-6.67%59,400
Jun 9, 20260.080.080.080.080.087.14%80,000
Jun 8, 20260.070.070.070.070.07-298,300
Jun 5, 20260.070.070.070.070.07-23,500
Jun 4, 20260.070.080.070.070.07-8,872,800
Jun 3, 20260.070.080.070.070.07-205,500
May 29, 20260.080.080.070.070.07-6.67%975,800
May 28, 20260.080.080.080.080.08-42,000
May 26, 20260.080.080.080.080.08-6.25%416,100
May 25, 20260.080.080.080.080.08-81,900
May 22, 20260.080.080.080.080.08-132,100
May 21, 20260.080.080.080.080.08-11,100
May 20, 20260.080.080.080.080.08-5.88%110,000
May 18, 20260.080.090.080.090.09-464,400
May 15, 20260.080.090.080.090.09-335,900
May 14, 20260.080.090.080.090.096.25%1,494,600
May 13, 20260.080.080.080.080.08-90,000
May 12, 20260.080.080.080.080.08-52,200
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