Skip to main content
logo
Mobilia Holdings Berhad (KLSE:MOBILIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
+0.0050 (5.26%)
At close: Oct 12, 2026

Mobilia Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20260.100.100.100.100.105.26%20,000
Oct 9, 20260.100.100.100.100.10-96,200
Oct 8, 20260.100.110.100.100.10-5.00%80,300
Oct 7, 20260.100.100.100.100.10-210,000
Oct 5, 20260.100.100.100.100.10-170,000
Oct 2, 20260.100.100.100.100.10-1,000
Sep 30, 20260.100.100.100.100.10-2,200
Sep 28, 20260.100.100.100.100.10-150,900
Sep 25, 20260.100.110.100.100.105.26%544,300
Sep 24, 20260.100.100.100.100.10-5.00%30,000
Sep 23, 20260.100.100.100.100.105.26%184,100
Sep 22, 20260.100.100.100.100.10-19,800
Sep 21, 20260.100.100.100.100.10-5.00%122,900
Sep 18, 20260.100.100.100.100.10-61,000
Sep 17, 20260.100.100.100.100.10-362,100
Sep 15, 20260.100.100.100.100.10-272,200
Sep 14, 20260.100.100.100.100.105.26%46,500
Sep 11, 20260.100.100.100.100.10-800
Sep 10, 20260.100.100.100.100.10-100,000
Sep 9, 20260.100.100.100.100.10-50,300
Sep 8, 20260.100.100.100.100.10-63,000
Sep 7, 20260.100.100.100.100.10-35,000
Sep 4, 20260.090.100.090.100.10-234,800
Sep 3, 20260.090.100.090.100.10-224,000
Sep 2, 20260.090.100.090.100.10-129,300
Sep 1, 20260.100.100.100.100.10-700
Aug 28, 20260.100.100.090.100.105.56%184,700
Aug 27, 20260.090.090.090.090.09-408,700
Aug 26, 20260.090.090.090.090.09-143,500
Aug 24, 20260.090.090.090.090.09-5.26%8,700
Aug 21, 20260.100.100.090.100.10-355,000
Aug 20, 20260.090.100.090.100.10-197,500
Aug 19, 20260.100.100.100.100.105.56%50,000
Aug 17, 20260.090.090.090.090.09-7,500
Aug 14, 20260.090.090.090.090.09-5.26%70,000
Aug 13, 20260.090.100.090.100.1011.76%138,600
Aug 12, 20260.090.090.090.090.09-5.56%360,500
Aug 11, 20260.090.090.090.090.095.88%98,300
Aug 10, 20260.090.090.090.090.09-5.56%101,000
Aug 7, 20260.090.090.090.090.09-3,500
Aug 5, 20260.090.090.090.090.09-100,700
Aug 3, 20260.090.090.090.090.09-58,200
Jul 31, 20260.090.090.090.090.09-15,000
Jul 29, 20260.090.090.090.090.09-120,000
Jul 28, 20260.090.090.090.090.09-5.26%3,000
Jul 24, 20260.090.100.090.100.105.56%122,600
Jul 23, 20260.100.100.090.090.09-5.26%74,800
Jul 22, 20260.100.100.100.100.10-648,000
Jul 21, 20260.100.100.100.100.10-5.00%136,100
Jul 16, 20260.100.100.100.100.105.26%100