Advertisement
Advertisement
U.S. markets close in 2 hours 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MICROLN (0126.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.6100+0.0100 (+1.67%)
At close: 4:50PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 20210.61500.62500.60000.61000.6100612,500
Oct 26, 20210.60000.60500.60000.60000.600088,800
Oct 25, 20210.62500.62500.61000.61000.610096,800
Oct 22, 20210.61000.63500.61000.62000.62001,283,100
Oct 21, 20210.61000.61000.60500.60500.605081,600
Oct 20, 20210.62000.62500.61000.61500.6150162,800
Oct 18, 20210.63000.63000.61500.62000.6200878,900
Oct 15, 20210.62500.63000.62000.63000.6300690,400
Oct 14, 20210.62500.63000.62000.63000.6300561,000
Oct 13, 20210.63500.63500.61500.63000.630055,800
Oct 12, 20210.61500.62500.61500.62500.6250427,600
Oct 11, 20210.63000.63000.61500.62500.6250315,100
Oct 08, 20210.60500.63000.60000.63000.6300994,300
Oct 07, 20210.62000.62000.59000.62000.62002,099,100
Oct 06, 20210.62000.63000.61500.63000.63001,124,100
Oct 05, 20210.60500.62000.60500.60500.605023,200
Oct 04, 20210.63000.63000.60500.62500.625061,600
Oct 01, 20210.59500.63000.59500.63000.63001,115,900
Sep 30, 20210.60000.61000.60000.61000.6100225,000
Sep 29, 20210.60000.61000.60000.61000.6100132,500
Sep 28, 20210.62000.62000.61000.62000.6200622,300
Sep 27, 20210.62000.63000.61500.63000.63001,139,100
Sep 24, 20210.62500.62500.61500.62500.62501,300,800
Sep 23, 20210.61500.62000.61000.62000.6200627,100
Sep 22, 20210.59500.60000.58500.60000.60004,259,900
Sep 21, 20210.60000.60000.59000.59500.595041,500
Sep 20, 20210.61500.62000.59500.60000.6000847,700
Sep 17, 20210.59500.61500.59000.61500.6150459,300
Sep 15, 20210.60000.61000.60000.61000.6100225,100
Sep 14, 20210.61000.61000.59000.60500.6050255,200
Sep 13, 20210.61000.61000.60000.61000.6100194,600
Sep 10, 20210.61000.61500.60000.61500.6150368,700
Sep 09, 20210.61000.61000.59000.60000.6000655,900
Sep 08, 20210.61000.63000.60500.62000.6200978,800
Sep 07, 20210.61500.62000.60500.62000.6200167,600
Sep 06, 20210.60000.63000.60000.62000.6200848,000
Sep 03, 20210.62500.62500.60000.60000.60001,197,000
Sep 02, 20210.62000.62500.61000.62500.6250407,600
Sep 01, 20210.62500.63500.61500.63000.6300758,500
Aug 30, 20210.64000.64500.61500.62500.6250427,300
Aug 27, 20210.61500.64000.61500.64000.64001,819,300
Aug 26, 20210.61500.62000.61000.62000.62001,437,300
Aug 25, 20210.62000.64500.61500.62000.6200466,900
Aug 24, 20210.66000.66000.62500.65000.6500301,500
Aug 23, 20210.66000.66000.63500.65000.65001,436,000
Aug 20, 20210.66000.67000.65500.66000.6600549,100
Aug 19, 20210.65000.66000.64500.66000.6600550,100
Aug 19, 20214:1 Stock Split
Aug 18, 20210.65500.65750.64500.64750.64755,702,400
Aug 17, 20210.65000.65750.64500.65250.65251,427,600
Aug 16, 20210.64250.65000.63250.64750.64751,181,200
Aug 13, 20210.65250.65500.63500.64500.6450544,400
Aug 12, 20210.65750.65750.64750.65500.6550593,200
Aug 11, 20210.64750.65750.64500.64750.64751,520,400
Aug 09, 20210.65000.65500.63750.64750.64751,688,800
Aug 06, 20210.65250.65500.63250.65000.65002,946,000
Aug 05, 20210.65000.66250.64750.65500.65501,400,400
Aug 04, 20210.65750.66250.64000.65000.65001,179,200
Aug 03, 20210.62250.66250.62000.65750.65752,548,400
Aug 02, 20210.64000.64000.62500.62500.6250332,800
Jul 30, 20210.62500.63750.62500.62750.6275357,200
Jul 29, 20210.63250.63500.62500.63000.6300722,000
Jul 28, 20210.64000.64500.63250.63750.6375644,000
Jul 27, 20210.64000.64000.63000.63750.6375185,600
Jul 26, 20210.64000.64500.63500.64000.6400372,400
Jul 23, 20210.62750.63750.62750.63750.6375709,600
Jul 22, 20210.62750.63500.62500.62750.6275260,400
Jul 21, 20210.63250.63500.62750.63000.6300307,200
Jul 19, 20210.63500.63750.62750.63000.6300232,800
Jul 16, 20210.62500.63750.62500.63500.6350144,800
Jul 15, 20210.62000.63000.62000.62500.6250700,800
Jul 14, 20210.63000.63250.62000.62000.6200829,200
Jul 13, 20210.62250.63250.62000.62250.6225280,800
Jul 12, 20210.62250.62750.62250.62500.6250124,400
Jul 09, 20210.61500.62250.60250.62250.6225804,800
Jul 08, 20210.62750.63500.61750.61750.6175307,200
Jul 07, 20210.63500.64000.62750.63250.6325225,200
Jul 06, 20210.63250.63500.63250.63500.6350518,400
Jul 05, 20210.64250.64250.62500.63500.6350200,400
Jul 02, 20210.64250.64750.63000.64250.6425124,000
Jul 01, 20210.64750.64750.62500.64250.6425562,000
Jun 30, 20210.62500.64250.62500.64000.6400237,600
Jun 29, 20210.62500.64250.62500.64250.6425932,400
Jun 28, 20210.63000.63250.62250.63250.6325259,200
Jun 25, 20210.63250.63250.62250.63000.6300338,800
Jun 24, 20210.62500.63250.61750.63250.6325362,800
Jun 23, 20210.59500.62500.59500.62500.6250492,400
Jun 22, 20210.60250.63000.60000.62000.6200419,600
Jun 21, 20210.61500.61500.59500.60000.6000489,200
Jun 18, 20210.64500.64750.57500.61750.61751,242,400
Jun 17, 20210.65250.65750.64250.65250.6525229,600
Jun 16, 20210.65750.66000.65000.65750.6575894,000
Jun 15, 20210.66250.66500.65750.65750.6575620,800
Jun 14, 20210.67750.67750.65750.66000.6600897,600
Jun 11, 20210.65000.71250.65000.67000.67008,162,000
Jun 10, 20210.63500.63500.63000.63500.6350476,400
Jun 09, 20210.63750.63750.63000.63500.6350948,400
Jun 08, 20210.63750.63750.61500.63500.6350547,600
Jun 04, 20210.63750.63750.63250.63250.6325454,800
Jun 03, 20210.63750.63750.62750.63750.63751,154,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement