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: Aug 3, 2026

Mobilia Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 5, 20260.100.100.100.100.09-364,300
Jun 4, 20260.100.100.100.100.095.56%322,900
Jun 3, 20260.100.100.090.090.09-208,300
May 28, 20260.090.090.090.090.09-5.26%5,700
May 26, 20260.090.100.090.100.095.56%132,700
May 25, 20260.090.090.090.090.095.88%7,200
May 22, 20260.090.090.090.090.08-5.56%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, 20260.090.090.090.090.08-4,400
May 18, 20260.090.090.090.090.08-5.56%15,200
May 15, 20260.080.090.080.090.095.88%1,010,700
May 14, 20260.090.090.080.090.08-50,700
May 13, 20260.090.090.090.090.08-5.56%2,000
May 12, 20260.090.090.090.090.095.88%250,600
May 11, 20260.080.090.080.090.08-5.56%58,000