Skip to main content
logo
Mobilia Holdings Berhad (KLSE:MOBILIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
0.00 (0.00%)
At close: Jun 3, 2026

Mobilia Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20260.090.090.090.090.09-5.26%5,700
May 26, 20260.090.100.090.100.105.56%132,700
May 25, 20260.090.090.090.090.095.88%7,200
May 22, 20260.090.090.090.090.09-5.56%54,700
May 21, 20260.090.090.090.090.09-63,600
May 20, 20260.090.090.090.090.095.88%63,200
May 19, 20260.090.090.090.090.09-4,400
May 18, 20260.090.090.090.090.09-5.56%15,200
May 15, 20260.080.090.080.090.095.88%1,010,700
May 14, 20260.090.090.080.090.09-50,700
May 13, 20260.090.090.090.090.09-5.56%2,000
May 12, 20260.090.090.090.090.095.88%250,600
May 11, 20260.080.090.080.090.09-5.56%58,000
May 8, 20260.080.090.080.090.095.88%323,700
May 7, 20260.090.090.090.090.09-103,000
May 6, 20260.090.090.090.090.09-5.56%74,700
May 4, 20260.090.090.090.090.095.88%50,000
Apr 30, 20260.090.090.090.090.09-5.56%103,800
Apr 29, 20260.090.090.090.090.095.88%90,700
Apr 28, 20260.080.090.080.090.09-9,900
Apr 27, 20260.080.090.080.090.09-5.56%128,200
Apr 24, 20260.090.090.080.090.09-162,300
Apr 21, 20260.090.090.090.090.095.88%2,000
Apr 20, 20260.090.090.090.090.09-5.56%100,800
Apr 17, 20260.090.090.090.090.095.88%35,700
Apr 16, 20260.090.090.090.090.09-5.56%106,200
Apr 15, 20260.090.090.090.090.095.88%5,500
Apr 14, 20260.090.090.090.090.09-53,700
Apr 13, 20260.090.090.090.090.09-5.56%127,500
Apr 10, 20260.090.090.090.090.095.88%2,000
Apr 9, 20260.090.090.090.090.09-5.56%47,000
Apr 7, 20260.090.090.090.090.095.88%217,000
Apr 6, 20260.090.090.090.090.09-5.56%37,600
Apr 1, 20260.090.090.090.090.09-100
Mar 31, 20260.090.090.090.090.095.88%11,000
Mar 30, 20260.090.090.090.090.09-154,300
Mar 27, 20260.090.090.090.090.09-5.56%36,700
Mar 26, 20260.090.090.090.090.09-140,000
Mar 24, 20260.090.090.090.090.095.88%57,100
Mar 19, 20260.090.090.090.090.09-99,100
Mar 18, 20260.090.090.090.090.09-52,800
Mar 17, 20260.090.090.090.090.09-10.53%177,500
Mar 16, 20260.100.100.100.100.10-50,000
Mar 13, 20260.090.100.090.100.105.56%72,000
Mar 12, 20260.090.090.090.090.09-5.26%63,000
Mar 11, 20260.090.100.090.100.10-831,000
Mar 10, 20260.100.100.100.100.10-100,000
Mar 9, 20260.100.100.090.100.10-337,000
Mar 6, 20260.100.100.100.100.10-230,000
Mar 5, 20260.090.100.090.100.10-356,400