Mikro MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.395	0.395	0.395	0.395	0.395	0
2026-04-30	0.400	0.400	0.390	0.395	0.395	1,672,400
2026-04-29	0.405	0.410	0.395	0.400	0.400	1,672,400
2026-04-28	0.410	0.415	0.400	0.410	0.410	2,101,600
2026-04-27	0.415	0.420	0.405	0.410	0.410	2,539,600
2026-04-24	0.405	0.420	0.405	0.415	0.415	3,519,900
2026-04-23	0.390	0.405	0.390	0.405	0.405	4,422,900
2026-04-22	0.390	0.390	0.385	0.390	0.390	1,034,200
2026-04-21	0.390	0.395	0.385	0.390	0.390	1,710,000
2026-04-20	0.395	0.395	0.385	0.395	0.395	1,395,500
2026-04-17	0.390	0.395	0.385	0.395	0.395	1,410,500
2026-04-16	0.375	0.395	0.375	0.390	0.390	3,580,300
2026-04-15	0.380	0.380	0.370	0.375	0.375	1,307,200
2026-04-14	0.380	0.385	0.375	0.380	0.380	1,382,100
2026-04-13	0.375	0.380	0.370	0.380	0.380	1,439,200
2026-04-10	0.375	0.385	0.375	0.375	0.375	1,377,900
2026-04-09	0.370	0.375	0.370	0.375	0.375	2,174,400
2026-04-08	0.370	0.375	0.365	0.375	0.375	1,700,000
2026-04-07	0.365	0.375	0.365	0.370	0.370	1,008,400
2026-04-06	0.365	0.370	0.365	0.370	0.370	1,696,600
2026-04-03	0.365	0.370	0.365	0.370	0.370	1,131,100
2026-04-02	0.360	0.370	0.360	0.365	0.365	1,194,100
2026-04-01	0.365	0.370	0.360	0.370	0.370	1,048,800
2026-03-31	0.360	0.365	0.355	0.365	0.365	1,835,700
2026-03-30	0.365	0.365	0.355	0.360	0.360	1,520,400
2026-03-27	0.370	0.370	0.360	0.365	0.365	1,045,100
2026-03-26	0.375	0.375	0.360	0.370	0.370	1,069,600
2026-03-25	0.370	0.375	0.365	0.370	0.370	1,277,100
2026-03-24	0.375	0.380	0.365	0.365	0.365	2,591,600
2026-03-20	0.380	0.380	0.380	0.380	0.380	0
2026-03-19	0.375	0.380	0.365	0.380	0.380	795,300
2026-03-18	0.370	0.380	0.370	0.375	0.375	2,504,200
2026-03-17	0.365	0.375	0.365	0.370	0.370	1,882,400
2026-03-16	0.370	0.375	0.365	0.370	0.370	2,594,100
2026-03-13	0.380	0.380	0.365	0.370	0.370	1,150,800
2026-03-12	0.395	0.395	0.370	0.375	0.375	2,906,500
2026-03-11	0.355	0.395	0.355	0.395	0.395	5,658,900
2026-03-10	0.370	0.375	0.350	0.355	0.355	4,421,300
2026-03-09	0.390	0.395	0.355	0.370	0.370	7,203,000
2026-03-06	0.445	0.445	0.385	0.400	0.400	14,012,200
2026-03-05	0.450	0.450	0.430	0.440	0.440	5,003,000
2026-03-04	0.450	0.455	0.435	0.445	0.445	6,336,400
2026-03-03	0.450	0.455	0.445	0.455	0.455	3,682,200
2026-03-02	0.420	0.450	0.410	0.450	0.450	19,231,500
2026-02-27	0.425	0.425	0.405	0.425	0.425	3,101,300
2026-02-26	0.410	0.430	0.410	0.425	0.425	4,505,000
2026-02-25	0.425	0.425	0.340	0.405	0.405	6,108,300
2026-02-24	0.410	0.425	0.410	0.425	0.425	5,038,400
2026-02-23	0.410	0.415	0.410	0.415	0.415	1,983,200
2026-02-20	0.415	0.415	0.410	0.415	0.415	2,234,300
2026-02-19	0.415	0.415	0.410	0.415	0.415	2,712,900
2026-02-16	0.410	0.415	0.405	0.415	0.415	1,939,400
2026-02-13	0.405	0.415	0.405	0.410	0.410	5,977,000
2026-02-12	0.385	0.405	0.385	0.405	0.405	9,745,100
2026-02-11	0.345	0.390	0.345	0.385	0.385	15,558,900
2026-02-10	0.350	0.350	0.345	0.350	0.350	2,140,100
2026-02-09	0.340	0.350	0.340	0.350	0.350	2,503,900
2026-02-06	0.340	0.345	0.335	0.345	0.345	4,164,800
2026-02-05	0.340	0.345	0.335	0.340	0.340	2,934,300
2026-02-04	0.340	0.340	0.335	0.340	0.340	3,104,100

← NewerPage 3 of 20 · 1,191 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.