Mlabs Systems Bhd.(MY:0085)
0.030.00 (0.00%)
MY:0085
Mlabs Systems Bhd. historical prices
0.03
At close:0.00 (0.00%)
Mlabs Systems Bhd. (0085) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 25,000 | 0.37 |
| Nov 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 1,600 | 0.02 |
| Nov 09, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +14.29% | 20,200 | 0.30 |
| Nov 05, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 26,600 | 0.40 |
| Nov 03, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +33.33% | 200 | 0.00 |
| Oct 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,100 | 0.01 |
| Oct 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 509,600 | 6.06 |
| Oct 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 51,000 | 0.59 |
| Oct 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 147,700 | 1.72 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 300 | 0.00 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 14,600 | 0.13 |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 430,000 | 1.51 |
| Oct 09, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 170,000 | 0.60 |
| Oct 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 6,000 | 0.02 |
| Oct 06, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 114,200 | 0.27 |
| Oct 02, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +12.50% | 851,900 | 1.77 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +14.29% | 300,300 | 0.63 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 17,700 | 0.04 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 52,700 | 0.11 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 20,200 | 0.04 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 200,000 | 0.42 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +14.29% | 117,500 | 0.25 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 3,300 | 0.01 |
| Sep 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 18,000 | 0.04 |
| Sep 04, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 17,000 | 0.04 |
| Sep 03, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
