Skip to main content
Microlink Solutions Berhad (KLSE:MICROLN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0050 (6.25%)
At close: Apr 28, 2026

KLSE:MICROLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.090.080.090.096.25%3,820,000
Apr 27, 20260.080.080.080.080.08-778,300
Apr 24, 20260.080.080.080.080.08-300
Apr 23, 20260.080.080.080.080.08-466,000
Apr 22, 20260.080.080.080.080.08-722,800
Apr 21, 20260.080.080.080.080.08-204,000
Apr 17, 20260.080.080.080.080.08-37,000
Apr 16, 20260.080.080.080.080.08-390,500
Apr 15, 20260.080.080.080.080.086.67%653,800
Apr 14, 20260.080.080.080.080.08-6.25%486,000
Apr 9, 20260.080.080.080.080.08-142,400
Apr 8, 20260.080.080.080.080.08-30,500
Apr 7, 20260.080.080.080.080.08-20,300
Apr 6, 20260.080.080.080.080.086.67%1,000
Apr 3, 20260.070.080.070.080.087.14%137,600
Apr 2, 20260.080.080.070.070.07-6.67%153,900
Apr 1, 20260.080.080.080.080.08-160,100
Mar 31, 20260.080.080.080.080.08-94,900
Mar 30, 20260.080.080.080.080.08-170,000
Mar 27, 20260.080.080.080.080.08-140,200
Mar 26, 20260.080.080.080.080.08-325,900
Mar 25, 20260.080.080.080.080.08-1,036,500
Mar 24, 20260.080.080.080.080.08-6.25%80,000
Mar 19, 20260.080.080.080.080.08-100,200
Mar 18, 20260.080.090.080.080.08-142,200
Mar 17, 20260.080.080.080.080.08-552,500
Mar 16, 20260.080.080.080.080.08-5.88%1,049,400
Mar 13, 20260.080.090.080.090.096.25%348,000
Mar 12, 20260.090.090.080.080.08-5.88%698,500
Mar 11, 20260.080.090.080.090.096.25%696,600
Mar 10, 20260.080.080.080.080.08-518,000
Mar 9, 20260.080.080.080.080.08-3,523,500
Mar 6, 20260.090.090.080.080.08-5.88%788,500
Mar 5, 20260.090.090.080.090.09-398,700
Mar 4, 20260.090.090.090.090.09-5.56%837,100
Mar 3, 20260.090.090.090.090.09-10.00%1,163,000
Mar 2, 20260.100.100.090.100.105.26%1,094,400
Feb 27, 20260.100.100.100.100.10-5.00%5,564,400
Feb 26, 20260.100.110.100.100.10-2,851,400
Feb 25, 20260.100.100.100.100.10-4.76%3,353,600
Feb 24, 20260.100.110.100.110.115.00%3,762,300
Feb 23, 20260.100.100.100.100.10-2,566,300
Feb 20, 20260.100.100.100.100.105.26%8,700
Feb 19, 20260.100.100.100.100.10-5.00%345,000
Feb 16, 20260.110.110.100.100.10-4.76%391,200
Feb 13, 20260.100.110.100.110.115.00%606,900
Feb 12, 20260.100.110.100.100.10-2,223,000
Feb 11, 20260.100.110.100.100.10-1,588,000
Feb 10, 20260.100.100.100.100.105.26%651,000
Feb 9, 20260.090.100.090.100.10-1,391,500
Feb 6, 20260.090.100.090.100.1011.76%1,429,300
Feb 5, 20260.090.100.090.090.09-5.56%609,500
Feb 4, 20260.100.100.090.090.09-4,583,400
Feb 3, 20260.100.100.090.090.09-5.26%340,500
Jan 30, 20260.100.100.100.100.10-108,000
Jan 29, 20260.100.110.100.100.10-5.00%731,100
Jan 28, 20260.100.110.090.100.1011.11%2,601,200
Jan 27, 20260.090.100.090.090.095.88%3,939,700
Jan 26, 20260.090.090.090.090.09-1,452,000
Jan 23, 20260.090.100.090.090.09-1,558,500
Jan 22, 20260.080.090.080.090.09-2,124,800
Jan 21, 20260.080.090.080.090.0913.33%1,232,100
Jan 20, 20260.080.080.080.080.08-6.25%523,000
Jan 19, 20260.080.080.080.080.08-850,000
Jan 16, 20260.080.080.080.080.08-51,000
Jan 15, 20260.080.080.080.080.086.67%32,800
Jan 14, 20260.080.080.080.080.08-6.25%395,900
Jan 13, 20260.080.080.080.080.08-235,500
Jan 12, 20260.080.090.080.080.08-391,300
Jan 9, 20260.080.080.080.080.08-10,500
Jan 8, 20260.090.090.080.080.08-1,195,700
Jan 7, 20260.080.080.080.080.08-669,500
Jan 6, 20260.080.080.080.080.086.67%450,700
Jan 5, 20260.080.090.080.080.08-6.25%720,800
Jan 2, 20260.080.080.080.080.08-360,000
Dec 31, 20250.080.080.080.080.08-1,956,500
Dec 30, 20250.080.080.080.080.08-167,000
Dec 29, 20250.080.080.080.080.086.67%142,100
Dec 26, 20250.080.080.080.080.08-6.25%200
Dec 24, 20250.080.080.080.080.08-110,100
Dec 23, 20250.080.080.080.080.086.67%372,500
Dec 22, 20250.080.080.070.080.08-6.25%2,061,100
Dec 19, 20250.080.080.080.080.086.67%209,400
Dec 18, 20250.090.090.080.080.08-11.76%2,512,100
Dec 17, 20250.090.090.090.090.09-24,500
Dec 16, 20250.090.090.090.090.09-5.56%50,000
Dec 15, 20250.090.090.090.090.09-103,900
Dec 12, 20250.090.090.090.090.095.88%166,000
Dec 11, 20250.090.090.090.090.09-130,000
Dec 10, 20250.090.090.090.090.09-220,500
Dec 9, 20250.090.090.080.090.09-338,800
Dec 8, 20250.090.090.090.090.09-817,000
Dec 5, 20250.090.090.090.090.09-64,700
Dec 4, 20250.090.090.090.090.09-5.56%961,700
Dec 3, 20250.090.090.090.090.09-84,800
Dec 2, 20250.090.090.090.090.09-17,600
Dec 1, 20250.090.090.090.090.095.88%663,200
Nov 28, 20250.090.090.090.090.09-257,200
Nov 27, 20250.090.090.090.090.09-607,200
Nov 26, 20250.090.090.090.090.09-5.56%211,300