Mikro MSC Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.515	0.515	0.510	0.510	0.510	1,047,100
2026-07-23	0.520	0.520	0.510	0.515	0.515	629,100
2026-07-22	0.520	0.520	0.510	0.515	0.515	850,000
2026-07-21	0.510	0.520	0.510	0.520	0.520	2,296,100
2026-07-20	0.520	0.520	0.510	0.510	0.510	2,580,700
2026-07-17	0.515	0.520	0.505	0.520	0.520	2,822,500
2026-07-16	0.510	0.520	0.505	0.520	0.520	3,491,400
2026-07-15	0.515	0.520	0.500	0.510	0.510	3,124,700
2026-07-14	0.520	0.520	0.505	0.515	0.515	1,992,600
2026-07-13	0.520	0.525	0.510	0.520	0.520	1,540,700
2026-07-10	0.520	0.525	0.510	0.520	0.520	2,180,100
2026-07-09	0.525	0.525	0.515	0.520	0.520	1,792,600
2026-07-08	0.530	0.530	0.515	0.525	0.525	2,836,300
2026-07-07	0.530	0.530	0.525	0.530	0.530	1,329,600
2026-07-06	0.530	0.535	0.525	0.530	0.530	2,194,200
2026-07-03	0.525	0.530	0.525	0.530	0.530	2,206,000
2026-07-02	0.525	0.525	0.520	0.525	0.525	1,818,000
2026-07-01	0.515	0.525	0.515	0.525	0.525	2,676,500
2026-06-30	0.515	0.520	0.505	0.515	0.515	2,057,600
2026-06-29	0.520	0.525	0.505	0.515	0.515	3,122,300
2026-06-26	0.525	0.525	0.515	0.520	0.520	2,642,200
2026-06-25	0.520	0.525	0.515	0.525	0.525	3,033,600
2026-06-24	0.510	0.520	0.510	0.520	0.520	4,558,300
2026-06-23	0.505	0.510	0.500	0.510	0.510	3,692,600
2026-06-22	0.490	0.505	0.490	0.505	0.505	7,175,900
2026-06-19	0.480	0.490	0.480	0.490	0.490	4,574,000
2026-06-18	0.480	0.480	0.475	0.480	0.480	1,319,300
2026-06-17	0.480	0.480	0.480	0.480	0.480	0
2026-06-16	0.480	0.485	0.475	0.480	0.480	1,510,400
2026-06-15	0.480	0.485	0.475	0.480	0.480	1,505,600
2026-06-12	0.480	0.480	0.470	0.480	0.480	1,426,000
2026-06-11	0.480	0.480	0.475	0.480	0.480	1,237,400
2026-06-10	0.485	0.485	0.475	0.480	0.480	1,468,800
2026-06-09	0.480	0.485	0.470	0.485	0.485	2,064,900
2026-06-08	0.490	0.490	0.475	0.475	0.475	1,314,800
2026-06-05	0.490	0.490	0.475	0.490	0.490	2,801,000
2026-06-04	0.490	0.490	0.485	0.490	0.490	1,774,100
2026-06-03	0.470	0.495	0.470	0.490	0.490	8,777,400
2026-06-02	0.470	0.470	0.470	0.470	0.470	0
2026-06-01	0.470	0.470	0.470	0.470	0.470	0
2026-05-29	0.465	0.470	0.460	0.470	0.470	3,180,100
2026-05-28	0.450	0.470	0.450	0.470	0.470	3,581,600
2026-05-27	0.455	0.455	0.455	0.455	0.455	0
2026-05-26	0.460	0.460	0.440	0.455	0.455	2,991,600
2026-05-25	0.460	0.460	0.450	0.450	0.450	1,815,900
2026-05-22	0.455	0.460	0.455	0.460	0.460	2,215,400
2026-05-21	0.440	0.455	0.435	0.455	0.455	3,312,400
2026-05-20	0.450	0.450	0.435	0.440	0.440	1,861,600
2026-05-19	0.445	0.450	0.430	0.450	0.450	4,142,300
2026-05-18	0.450	0.460	0.440	0.450	0.450	3,609,900
2026-05-15	0.450	0.450	0.440	0.450	0.450	2,676,900
2026-05-14	0.425	0.455	0.425	0.450	0.450	7,181,800
2026-05-13	0.425	0.430	0.415	0.425	0.425	2,883,600
2026-05-12	0.405	0.425	0.400	0.425	0.425	4,412,700
2026-05-11	0.410	0.420	0.405	0.410	0.410	1,619,100
2026-05-08	0.410	0.420	0.410	0.415	0.415	2,691,300
2026-05-07	0.420	0.420	0.410	0.410	0.410	1,732,200
2026-05-06	0.405	0.430	0.405	0.420	0.420	4,306,100
2026-05-05	0.395	0.405	0.395	0.405	0.405	1,802,800
2026-05-04	0.395	0.400	0.395	0.400	0.400	1,404,300

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-21	0.0005 MYR
2022-12-15	0.0005 MYR
2021-12-21	0.0005 MYR
2020-12-02	0.0005 MYR
2019-06-13	0.0030 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.