Mikro MSC Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.635	0.635	0.625	0.635	0.635	1,791,600
2026-10-15	0.640	0.640	0.625	0.635	0.635	2,376,100
2026-10-14	0.640	0.640	0.625	0.640	0.640	975,600
2026-10-13	0.630	0.640	0.585	0.640	0.640	7,709,900
2026-10-12	0.635	0.640	0.620	0.630	0.630	1,962,600
2026-10-09	0.640	0.645	0.625	0.635	0.635	1,980,800
2026-10-08	0.650	0.650	0.635	0.640	0.640	1,020,600
2026-10-07	0.640	0.650	0.635	0.645	0.645	1,459,600
2026-10-06	0.660	0.660	0.630	0.640	0.640	2,581,700
2026-10-05	0.645	0.665	0.645	0.660	0.660	2,643,300
2026-10-02	0.635	0.645	0.635	0.645	0.645	2,199,300
2026-10-01	0.635	0.640	0.630	0.635	0.635	951,600
2026-09-30	0.640	0.640	0.630	0.640	0.640	1,525,500
2026-09-29	0.640	0.640	0.630	0.640	0.640	913,400
2026-09-28	0.650	0.655	0.640	0.640	0.640	2,185,900
2026-09-25	0.650	0.655	0.650	0.650	0.650	1,456,100
2026-09-24	0.650	0.655	0.640	0.650	0.650	1,847,900
2026-09-23	0.655	0.655	0.640	0.650	0.650	1,738,900
2026-09-22	0.650	0.665	0.645	0.655	0.655	4,633,700
2026-09-21	0.660	0.660	0.645	0.650	0.650	2,624,800
2026-09-18	0.660	0.660	0.650	0.660	0.660	1,483,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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