Skip to main content
logo
Mobilia Holdings Berhad (KLSE:MOBILIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Sep 2, 2026

Mobilia Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 20260.100.100.100.100.10-30,000
Jul 14, 20260.100.100.100.100.10-81,000
Jul 13, 20260.100.100.100.100.10-97,500
Jul 10, 20260.100.100.100.100.10-43,300
Jul 9, 20260.100.100.100.100.10-5.00%72,500
Jul 8, 20260.100.100.100.100.10-4.76%120,000
Jul 2, 20260.100.110.100.110.115.00%38,400
Jul 1, 20260.100.100.100.100.10-52,300
Jun 30, 20260.100.100.100.100.105.26%211,300
Jun 29, 20260.100.100.100.100.10-105,000
Jun 26, 20260.100.100.100.100.10-600
Jun 25, 20260.100.100.100.100.10-5,200
Jun 24, 20260.100.100.100.100.10-5.00%222,700
Jun 23, 20260.100.110.100.100.10-317,000
Jun 22, 20260.100.100.100.100.10-182,800
Jun 19, 20260.110.110.100.100.10-4.76%225,000
Jun 18, 20260.100.110.100.110.1116.67%962,100
Jun 16, 20260.100.100.100.100.09-5.00%184,000
Jun 15, 20260.100.100.100.100.09-140,500
Jun 12, 20260.100.100.100.100.095.26%265,100
Jun 11, 20260.100.100.100.100.09-71,000
Jun 10, 20260.100.100.100.100.09-204,000
Jun 9, 20260.100.100.100.100.09-66,000
Jun 8, 20260.100.100.100.100.09-30,000