Microlink Solutions Berhad (KLSE:MICROLN)
Malaysia · Delayed Price · Currency is MYR 0.0500
0.00 (0.00%)
At close: Sep 21, 2026
KLSE:MICROLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,100 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 4,600 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 46,000 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 192,600 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 531,000 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 296,300 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,300 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 24,600 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 21,000 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 123,000 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 27,400 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,357,000 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 3,468,100 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,249,200 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 83,500 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 63,000 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 120,000 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 468,600 |
| Aug 20, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 405,700 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 500,000 |
| Aug 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 250,800 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 935,600 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 849,400 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 232,700 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 156,500 |
| Aug 11, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,261,600 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 223,800 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 10,000 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 255,600 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 586,000 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,023,600 |
| Aug 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 220,500 |
| Jul 31, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 675,800 |
| Jul 30, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 580,500 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 84,100 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 201,200 |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 128,400 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 120,500 |
| Jul 23, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,150,600 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 4,571,400 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 9,458,000 |
| Jul 20, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 5,898,800 |
| Jul 17, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 187,000 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 3,329,600 |
| Jul 15, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 3,143,300 |
| Jul 14, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,343,700 |
| Jul 13, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 3,050,300 |
| Jul 10, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 8,628,300 |
| Jul 9, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 20,785,000 |
| Jul 8, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 16,832,800 |