Skip to main content
Mobilia Holdings Berhad (KLSE:MOBILIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
0.00 (0.00%)
At close: Apr 28, 2026

Mobilia Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.090.080.090.09-9,900
Apr 27, 20260.080.090.080.090.09-5.56%128,200
Apr 24, 20260.090.090.080.090.09-162,300
Apr 21, 20260.090.090.090.090.095.88%2,000
Apr 20, 20260.090.090.090.090.09-5.56%100,800
Apr 17, 20260.090.090.090.090.095.88%35,700
Apr 16, 20260.090.090.090.090.09-5.56%106,200
Apr 15, 20260.090.090.090.090.095.88%5,500
Apr 14, 20260.090.090.090.090.09-53,700
Apr 13, 20260.090.090.090.090.09-5.56%127,500
Apr 10, 20260.090.090.090.090.095.88%2,000
Apr 9, 20260.090.090.090.090.09-5.56%47,000
Apr 7, 20260.090.090.090.090.095.88%217,000
Apr 6, 20260.090.090.090.090.09-5.56%37,600
Apr 1, 20260.090.090.090.090.09-100
Mar 31, 20260.090.090.090.090.095.88%11,000
Mar 30, 20260.090.090.090.090.09-154,300
Mar 27, 20260.090.090.090.090.09-5.56%36,700
Mar 26, 20260.090.090.090.090.09-140,000
Mar 24, 20260.090.090.090.090.095.88%57,100
Mar 19, 20260.090.090.090.090.09-99,100
Mar 18, 20260.090.090.090.090.09-52,800
Mar 17, 20260.090.090.090.090.09-10.53%177,500
Mar 16, 20260.100.100.100.100.10-50,000
Mar 13, 20260.090.100.090.100.105.56%72,000
Mar 12, 20260.090.090.090.090.09-5.26%63,000
Mar 11, 20260.090.100.090.100.10-831,000
Mar 10, 20260.100.100.100.100.10-100,000
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