Mikro MSC Bhd historical data

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

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
2026-09-17	0.650	0.665	0.635	0.660	0.660	5,672,300
2026-09-16	0.650	0.650	0.650	0.650	0.650	0
2026-09-15	0.650	0.655	0.635	0.650	0.650	5,270,600
2026-09-14	0.645	0.655	0.625	0.650	0.650	5,615,100
2026-09-11	0.650	0.655	0.640	0.650	0.650	4,187,700
2026-09-10	0.630	0.650	0.615	0.650	0.650	8,749,100
2026-09-09	0.610	0.630	0.610	0.630	0.630	5,306,100
2026-09-08	0.590	0.610	0.590	0.610	0.610	4,160,800
2026-09-07	0.595	0.595	0.585	0.595	0.595	1,781,700
2026-09-04	0.590	0.595	0.585	0.595	0.595	1,816,300
2026-09-03	0.590	0.595	0.580	0.595	0.595	1,680,900
2026-09-02	0.585	0.610	0.580	0.590	0.590	5,149,000
2026-09-01	0.590	0.590	0.580	0.590	0.590	1,075,000
2026-08-31	0.590	0.590	0.590	0.590	0.590	0
2026-08-28	0.590	0.595	0.580	0.590	0.590	2,849,300
2026-08-27	0.595	0.600	0.580	0.585	0.585	2,571,200
2026-08-26	0.600	0.600	0.590	0.595	0.595	2,245,900
2026-08-25	0.605	0.605	0.605	0.605	0.605	0
2026-08-24	0.600	0.605	0.595	0.605	0.605	1,522,100
2026-08-21	0.610	0.610	0.595	0.600	0.600	2,028,200
2026-08-20	0.605	0.610	0.605	0.610	0.610	2,297,900
2026-08-19	0.595	0.605	0.590	0.605	0.605	2,486,800
2026-08-18	0.595	0.600	0.580	0.595	0.595	1,614,400
2026-08-17	0.595	0.600	0.590	0.595	0.595	1,384,400
2026-08-14	0.600	0.600	0.585	0.595	0.595	4,383,100
2026-08-13	0.605	0.610	0.590	0.600	0.600	3,341,900
2026-08-12	0.595	0.605	0.595	0.605	0.605	2,933,300
2026-08-11	0.585	0.595	0.585	0.595	0.595	3,223,600
2026-08-10	0.580	0.585	0.570	0.585	0.585	3,551,600
2026-08-07	0.565	0.580	0.560	0.580	0.580	4,910,400
2026-08-06	0.555	0.565	0.550	0.565	0.565	3,426,400
2026-08-05	0.555	0.560	0.545	0.550	0.550	3,062,400
2026-08-04	0.530	0.555	0.530	0.550	0.550	4,695,100
2026-08-03	0.525	0.530	0.525	0.530	0.530	830,300
2026-07-31	0.525	0.535	0.520	0.525	0.525	2,083,500
2026-07-30	0.535	0.535	0.525	0.535	0.535	1,371,700
2026-07-29	0.515	0.540	0.515	0.535	0.535	5,123,600
2026-07-28	0.520	0.520	0.515	0.520	0.520	1,535,500
2026-07-27	0.515	0.520	0.510	0.520	0.520	1,445,700

Page 1 of 2 · 65 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.