Yahoo

Mail

Singapore markets open in 2 hours 57 minutes

Straits Times Index
3,303.19
+10.26(+0.31%)
S&P 500
5,180.74
+52.95(+1.03%)
Dow
38,852.27
+176.59(+0.46%)
Nasdaq
16,349.25
+192.92(+1.19%)
Bitcoin USD
63,551.36
-274.89(-0.43%)
CMC Crypto 200
1,364.74
+52.11(+3.97%)

Microlink Solutions Berhad (0126.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3150

-0.0100

(-3.08%)

At close: 04:50PM MYT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.3200	0.3250	0.3150	0.3150	0.3150	1,662,800
03 May 2024	0.3250	0.3250	0.3150	0.3250	0.3250	982,000
02 May 2024	0.3400	0.3400	0.3250	0.3300	0.3300	1,473,100
30 Apr 2024	0.3450	0.3450	0.3300	0.3400	0.3400	2,290,400
29 Apr 2024	0.3200	0.3500	0.3150	0.3400	0.3400	10,430,800
26 Apr 2024	0.2900	0.3100	0.2850	0.3100	0.3100	1,232,600
25 Apr 2024	0.3050	0.3050	0.2850	0.2950	0.2950	1,441,800
24 Apr 2024	0.3050	0.3150	0.2950	0.3000	0.3000	2,626,700
23 Apr 2024	0.2800	0.3100	0.2800	0.3050	0.3050	3,711,000
22 Apr 2024	0.2800	0.2850	0.2750	0.2800	0.2800	935,500
19 Apr 2024	0.3000	0.3000	0.2750	0.2750	0.2750	8,700,700
18 Apr 2024	0.3100	0.3100	0.3000	0.3050	0.3050	1,605,800
17 Apr 2024	0.3050	0.3100	0.3000	0.3050	0.3050	1,214,100
16 Apr 2024	0.3200	0.3200	0.3000	0.3050	0.3050	2,279,600
15 Apr 2024	0.3200	0.3300	0.3150	0.3200	0.3200	2,571,600
12 Apr 2024	0.3150	0.3250	0.3150	0.3200	0.3200	3,444,900
09 Apr 2024	0.3200	0.3250	0.3150	0.3150	0.3150	2,154,400
08 Apr 2024	0.3200	0.3200	0.3100	0.3150	0.3150	2,107,600
05 Apr 2024	0.3350	0.3350	0.3150	0.3200	0.3200	1,736,200
04 Apr 2024	0.3150	0.3350	0.3150	0.3350	0.3350	3,029,100
03 Apr 2024	0.3250	0.3300	0.3150	0.3200	0.3200	2,347,400
02 Apr 2024	0.3100	0.3400	0.3000	0.3250	0.3250	5,426,700
01 Apr 2024	0.3350	0.3450	0.3050	0.3050	0.3050	7,936,000
29 Mar 2024	0.3500	0.3500	0.3300	0.3400	0.3400	2,526,200
27 Mar 2024	0.3600	0.3600	0.3450	0.3450	0.3450	2,899,400
26 Mar 2024	0.3750	0.3800	0.3600	0.3600	0.3600	5,297,100
25 Mar 2024	0.3800	0.3900	0.3750	0.3750	0.3750	1,858,200
22 Mar 2024	0.3850	0.3900	0.3750	0.3800	0.3800	2,490,500
21 Mar 2024	0.3950	0.3950	0.3800	0.3850	0.3850	4,575,400
20 Mar 2024	0.3700	0.3950	0.3700	0.3950	0.3950	10,929,100
19 Mar 2024	0.3850	0.3850	0.3700	0.3700	0.3700	4,554,000
18 Mar 2024	0.4150	0.4150	0.3700	0.3850	0.3850	14,448,400
15 Mar 2024	0.4300	0.4400	0.4150	0.4200	0.4200	18,271,200
14 Mar 2024	0.4600	0.4600	0.4100	0.4200	0.4200	35,071,800
13 Mar 2024	0.3800	0.4700	0.3750	0.4550	0.4550	84,165,200
12 Mar 2024	0.5000	0.5000	0.3300	0.3700	0.3700	49,796,900
11 Mar 2024	0.8250	0.8250	0.5300	0.5300	0.5300	13,409,700
08 Mar 2024	0.8400	0.8650	0.8250	0.8300	0.8300	4,187,700
07 Mar 2024	0.8350	0.8450	0.8300	0.8400	0.8400	7,070,700
06 Mar 2024	0.8400	0.8450	0.8250	0.8350	0.8350	8,081,900
05 Mar 2024	0.8500	0.8500	0.8350	0.8400	0.8400	2,844,100
04 Mar 2024	0.8550	0.8600	0.8050	0.8350	0.8350	6,230,300
01 Mar 2024	0.8700	0.8750	0.8550	0.8600	0.8600	6,719,000
29 Feb 2024	0.8700	0.8750	0.8650	0.8750	0.8750	10,199,700
28 Feb 2024	0.8700	0.8700	0.8650	0.8700	0.8700	6,448,100
27 Feb 2024	0.8700	0.8700	0.8650	0.8700	0.8700	4,951,200
26 Feb 2024	0.8700	0.8700	0.8650	0.8700	0.8700	9,620,700
23 Feb 2024	0.8750	0.8800	0.8700	0.8700	0.8700	4,491,000
22 Feb 2024	0.8750	0.8800	0.8700	0.8750	0.8750	5,683,700
21 Feb 2024	0.8700	0.8750	0.8700	0.8750	0.8750	5,859,700
20 Feb 2024	0.8800	0.8800	0.8700	0.8750	0.8750	4,569,800
19 Feb 2024	0.8800	0.8850	0.8750	0.8800	0.8800	5,427,700
16 Feb 2024	0.8800	0.8900	0.8750	0.8800	0.8800	7,899,600
15 Feb 2024	0.8800	0.8800	0.8750	0.8800	0.8800	7,093,100
14 Feb 2024	0.8700	0.8800	0.8700	0.8800	0.8800	7,483,900
13 Feb 2024	0.8850	0.8850	0.8750	0.8750	0.8750	5,329,400
09 Feb 2024	0.8750	0.8900	0.8750	0.8850	0.8850	5,742,000
08 Feb 2024	0.8750	0.8800	0.8650	0.8800	0.8800	3,548,500
07 Feb 2024	0.8650	0.8700	0.8550	0.8700	0.8700	4,381,100
06 Feb 2024	0.8750	0.8750	0.8650	0.8650	0.8650	8,516,900
05 Feb 2024	0.8800	0.8800	0.8700	0.8800	0.8800	4,314,000
02 Feb 2024	0.8850	0.8900	0.8750	0.8800	0.8800	7,732,500
31 Jan 2024	0.8950	0.8950	0.8700	0.8850	0.8850	6,532,100
30 Jan 2024	0.8750	0.8900	0.8600	0.8900	0.8900	680,500
29 Jan 2024	0.8600	0.8700	0.8550	0.8700	0.8700	6,205,500
26 Jan 2024	0.8650	0.8650	0.8450	0.8650	0.8650	5,001,400
24 Jan 2024	0.8700	0.8700	0.8650	0.8700	0.8700	6,660,000
23 Jan 2024	0.8750	0.8750	0.8650	0.8700	0.8700	7,285,400
22 Jan 2024	0.8750	0.8850	0.8700	0.8800	0.8800	6,221,300
19 Jan 2024	0.8900	0.8900	0.8800	0.8850	0.8850	7,300,200
18 Jan 2024	0.8950	0.9000	0.8800	0.8950	0.8950	9,036,100
17 Jan 2024	0.8950	0.8950	0.8850	0.8950	0.8950	8,708,400
16 Jan 2024	0.9000	0.9000	0.8900	0.8950	0.8950	5,234,400
15 Jan 2024	0.8750	0.9000	0.8750	0.9000	0.9000	7,071,500
12 Jan 2024	0.8750	0.8750	0.8700	0.8750	0.8750	6,164,800
11 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	4,961,200
10 Jan 2024	0.8750	0.8800	0.8700	0.8750	0.8750	5,405,500
09 Jan 2024	0.8800	0.8800	0.8700	0.8750	0.8750	6,992,100
08 Jan 2024	0.8800	0.8850	0.8800	0.8800	0.8800	8,857,900
05 Jan 2024	0.8800	0.8800	0.8800	0.8800	0.8800	8,900,400
04 Jan 2024	0.8800	0.8800	0.8750	0.8800	0.8800	9,814,300
03 Jan 2024	0.8850	0.8850	0.8750	0.8800	0.8800	11,236,500
02 Jan 2024	0.8800	0.8850	0.8750	0.8850	0.8850	7,898,300
29 Dec 2023	0.8700	0.8800	0.8700	0.8800	0.8800	6,489,600
28 Dec 2023	0.8700	0.8750	0.8700	0.8750	0.8750	10,013,700
27 Dec 2023	0.8750	0.8800	0.8700	0.8750	0.8750	7,814,600
26 Dec 2023	0.8700	0.8800	0.8700	0.8750	0.8750	8,758,700
22 Dec 2023	0.8700	0.8750	0.8700	0.8700	0.8700	8,723,700
21 Dec 2023	0.8700	0.8750	0.8650	0.8750	0.8750	9,383,200
20 Dec 2023	0.8650	0.8750	0.8650	0.8650	0.8650	8,383,200
19 Dec 2023	0.8700	0.8700	0.8650	0.8700	0.8700	6,144,500
18 Dec 2023	0.8700	0.8750	0.8650	0.8700	0.8700	9,078,500
15 Dec 2023	0.8700	0.8750	0.8650	0.8700	0.8700	10,587,400
14 Dec 2023	0.8700	0.8750	0.8650	0.8700	0.8700	3,952,200
13 Dec 2023	0.8750	0.8750	0.8600	0.8700	0.8700	8,943,100
12 Dec 2023	0.8800	0.8800	0.8700	0.8750	0.8750	10,187,600
11 Dec 2023	0.8750	0.8800	0.8700	0.8800	0.8800	5,625,600
08 Dec 2023	0.8750	0.8800	0.8750	0.8800	0.8800	8,406,000
07 Dec 2023	0.8750	0.8800	0.8750	0.8750	0.8750	7,816,100
06 Dec 2023	0.8850	0.8850	0.8650	0.8750	0.8750	7,780,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,303.19+10.26(+0.31%)

S&P 5005,180.74+52.95(+1.03%)

Dow38,852.27+176.59(+0.46%)

Nasdaq16,349.25+192.92(+1.19%)

Bitcoin USD63,551.36-274.89(-0.43%)

CMC Crypto 2001,364.74+52.11(+3.97%)

Microlink Solutions Berhad (0126.KL)

Straits Times Index
3,303.19
+10.26(+0.31%)

S&P 500
5,180.74
+52.95(+1.03%)

Dow
38,852.27
+176.59(+0.46%)

Nasdaq
16,349.25
+192.92(+1.19%)

Bitcoin USD
63,551.36
-274.89(-0.43%)

CMC Crypto 200
1,364.74
+52.11(+3.97%)