Skip to main content
logo
Mobilia Holdings Berhad (KLSE:MOBILIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
+0.0050 (5.56%)
At close: Jan 27, 2026

Mobilia Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20260.090.100.090.100.105.56%39,700
Jan 26, 20260.090.090.090.090.09-5.26%75,200
Jan 23, 20260.090.100.090.100.105.56%69,000
Jan 22, 20260.090.100.090.090.09-5.26%45,000
Jan 21, 20260.100.100.100.100.10-14,000
Jan 15, 20260.100.100.100.100.10-14,000
Jan 14, 20260.100.100.100.100.10-210,500
Jan 13, 20260.100.100.100.100.105.56%40,000
Jan 12, 20260.090.090.090.090.09-73,000
Jan 9, 20260.100.100.090.090.09-5.26%140,000
Jan 8, 20260.090.100.090.100.10-65,000
Jan 7, 20260.090.100.090.100.10-78,500
Jan 5, 20260.090.100.090.100.105.56%282,000
Jan 2, 20260.090.090.090.090.09-5.26%17,400
Dec 31, 20250.100.100.100.100.10-3,900
Dec 30, 20250.090.100.090.100.10-22,000
Dec 29, 20250.090.100.090.100.10-134,000
Dec 22, 20250.100.100.100.100.10-1,000
Dec 19, 20250.100.100.100.100.10-31,700
Dec 17, 20250.100.100.100.100.10-50,000
Dec 16, 20250.100.100.090.100.105.56%7,000
Dec 15, 20250.100.100.090.090.09-5.26%135,600
Dec 12, 20250.100.100.100.100.10-5.00%50,000
Dec 10, 20250.100.100.100.100.105.26%112,100
Dec 9, 20250.090.100.090.100.10-30,500
Dec 8, 20250.090.100.090.100.10-5.00%8,900
Dec 5, 20250.100.100.100.100.105.26%36,800
Dec 4, 20250.100.100.100.100.10-60,700
Dec 3, 20250.100.100.100.100.10-5.00%473,500
Dec 2, 20250.100.100.100.100.105.26%125,000
Dec 1, 20250.100.100.100.100.10-208,700
Nov 28, 20250.100.100.100.100.10-5.00%100,000
Nov 26, 20250.100.100.100.100.10-20,000
Nov 25, 20250.100.100.100.100.10-11,000
Nov 24, 20250.100.100.100.100.10-256,800
Nov 21, 20250.100.100.100.100.10-40,000
Nov 20, 20250.100.100.100.100.10-4.76%10,000
Nov 19, 20250.100.110.100.110.115.00%329,800
Nov 18, 20250.100.100.100.100.10-172,500
Nov 14, 20250.100.100.100.100.10-35,000
Nov 13, 20250.110.110.100.100.10-4.76%30,100
Nov 12, 20250.110.110.100.110.11-43,100
Nov 11, 20250.100.110.100.110.115.00%192,000
Nov 10, 20250.100.100.100.100.10-53,300
Nov 7, 20250.100.100.100.100.10-19,800
Nov 6, 20250.100.100.100.100.10-100
Nov 5, 20250.100.100.100.100.105.26%132,500
Nov 4, 20250.110.110.100.100.10-9.52%312,600
Nov 3, 20250.110.110.100.110.11-395,500
Oct 31, 20250.110.110.110.110.11-100