Skip to main content
Mobilia Holdings Berhad (KLSE:MOBILIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Mar 9, 2026

Mobilia Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.100.100.090.100.10-337,000
Mar 6, 20260.100.100.100.100.10-230,000
Mar 5, 20260.090.100.090.100.10-356,400
Mar 4, 20260.100.100.090.100.10-72,000
Mar 3, 20260.100.100.090.100.10-309,800
Mar 2, 20260.090.100.090.100.10-309,100
Feb 25, 20260.100.100.100.100.10-10,000
Feb 23, 20260.090.100.090.100.105.56%15,000
Feb 20, 20260.100.100.090.090.09-5.26%31,900
Feb 19, 20260.100.100.100.100.105.56%5,000
Feb 16, 20260.090.090.090.090.09-63,000
Feb 13, 20260.090.090.090.090.09-5.26%44,400
Feb 10, 20260.090.100.090.100.105.56%1,000
Feb 9, 20260.090.100.090.090.09-5.26%19,500
Feb 6, 20260.100.100.100.100.10-15,000
Feb 5, 20260.100.100.090.100.105.56%14,400
Feb 4, 20260.090.090.090.090.09-38,200
Feb 3, 20260.090.090.090.090.09-5.26%70,000
Jan 30, 20260.090.100.090.100.105.56%12,400
Jan 29, 20260.090.090.090.090.09-5.26%153,500
Jan 28, 20260.100.100.100.100.10-31,100
Jan 27, 20260.090.100.090.100.105.56%39,700
Jan 26, 20260.090.090.090.090.09-5.26%75,200
Jan 23, 20260.090.100.090.100.105.56%69,000
Jan 22, 20260.090.100.090.090.09-5.26%45,000
Jan 21, 20260.100.100.100.100.10-14,000
Jan 15, 20260.100.100.100.100.10-14,000
Jan 14, 20260.100.100.100.100.10-210,500
Jan 13, 20260.100.100.100.100.105.56%40,000
Jan 12, 20260.090.090.090.090.09-73,000
Jan 9, 20260.100.100.090.090.09-5.26%140,000
Jan 8, 20260.090.100.090.100.10-65,000
Jan 7, 20260.090.100.090.100.10-78,500
Jan 5, 20260.090.100.090.100.105.56%282,000
Jan 2, 20260.090.090.090.090.09-5.26%17,400
Dec 31, 20250.100.100.100.100.10-3,900
Dec 30, 20250.090.100.090.100.10-22,000
Dec 29, 20250.090.100.090.100.10-134,000
Dec 22, 20250.100.100.100.100.10-1,000
Dec 19, 20250.100.100.100.100.10-31,700
Dec 17, 20250.100.100.100.100.10-50,000
Dec 16, 20250.100.100.090.100.105.56%7,000
Dec 15, 20250.100.100.090.090.09-5.26%135,600
Dec 12, 20250.100.100.100.100.10-5.00%50,000
Dec 10, 20250.100.100.100.100.105.26%112,100
Dec 9, 20250.090.100.090.100.10-30,500
Dec 8, 20250.090.100.090.100.10-5.00%8,900
Dec 5, 20250.100.100.100.100.105.26%36,800
Dec 4, 20250.100.100.100.100.10-60,700
Dec 3, 20250.100.100.100.100.10-5.00%473,500
Dec 2, 20250.100.100.100.100.105.26%125,000
Dec 1, 20250.100.100.100.100.10-208,700
Nov 28, 20250.100.100.100.100.10-5.00%100,000
Nov 26, 20250.100.100.100.100.10-20,000
Nov 25, 20250.100.100.100.100.10-11,000
Nov 24, 20250.100.100.100.100.10-256,800
Nov 21, 20250.100.100.100.100.10-40,000
Nov 20, 20250.100.100.100.100.10-4.76%10,000
Nov 19, 20250.100.110.100.110.115.00%329,800
Nov 18, 20250.100.100.100.100.10-172,500
Nov 14, 20250.100.100.100.100.10-35,000
Nov 13, 20250.110.110.100.100.10-4.76%30,100
Nov 12, 20250.110.110.100.110.11-43,100
Nov 11, 20250.100.110.100.110.115.00%192,000
Nov 10, 20250.100.100.100.100.10-53,300
Nov 7, 20250.100.100.100.100.10-19,800
Nov 6, 20250.100.100.100.100.10-100
Nov 5, 20250.100.100.100.100.105.26%132,500
Nov 4, 20250.110.110.100.100.10-9.52%312,600
Nov 3, 20250.110.110.100.110.11-395,500
Oct 31, 20250.110.110.110.110.11-100
Oct 30, 20250.100.110.100.110.11-635,400
Oct 29, 20250.110.110.110.110.11-9,000
Oct 28, 20250.110.110.110.110.11-140,000
Oct 27, 20250.110.110.110.110.11-55,000
Oct 24, 20250.100.110.100.110.11-206,800
Oct 21, 20250.100.110.100.110.11-263,000
Oct 17, 20250.110.110.110.110.11-1,500
Oct 16, 20250.100.110.100.110.11-127,500
Oct 15, 20250.100.110.100.110.115.00%173,700
Oct 14, 20250.110.110.100.100.10-4.76%350,100
Oct 13, 20250.100.110.100.110.115.00%361,500
Oct 10, 20250.100.100.100.100.10-4.76%58,700
Oct 9, 20250.110.110.110.110.11-38,100
Oct 7, 20250.110.110.110.110.11-68,000
Oct 6, 20250.100.110.100.110.115.00%302,100
Oct 3, 20250.100.100.100.100.10-206,400
Oct 2, 20250.110.110.100.100.10-244,500
Sep 30, 20250.100.100.100.100.10-2,000
Sep 26, 20250.100.100.100.100.10-23,800
Sep 25, 20250.100.110.100.100.10-495,000
Sep 24, 20250.110.110.100.100.10-4.76%487,000
Sep 19, 20250.110.110.110.110.11-60,000
Sep 18, 20250.110.110.110.110.115.00%60,000
Sep 17, 20250.100.100.100.100.10-4.76%143,600
Sep 12, 20250.110.110.110.110.11-4.55%265,100
Sep 11, 20250.110.110.110.110.11-44,300
Sep 10, 20250.110.110.110.110.114.76%20,000
Sep 9, 20250.110.110.110.110.11-4.55%50,000