MISC Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 8.470 | 8.650 | 8.470 | 8.500 | 7.650 | 4,319,800 |
| 2024-08-06 | 8.500 | 8.590 | 8.350 | 8.580 | 7.722 | 7,778,500 |
| 2024-08-05 | 8.580 | 8.600 | 8.180 | 8.360 | 7.524 | 7,133,000 |
| 2024-08-02 | 8.600 | 8.660 | 8.560 | 8.650 | 7.785 | 5,413,800 |
| 2024-08-01 | 8.840 | 8.840 | 8.750 | 8.780 | 7.901 | 809,400 |
| 2024-07-31 | 8.750 | 8.890 | 8.690 | 8.790 | 7.910 | 6,532,100 |
| 2024-07-30 | 8.700 | 8.740 | 8.620 | 8.660 | 7.794 | 5,530,600 |
| 2024-07-29 | 8.620 | 8.720 | 8.620 | 8.670 | 7.802 | 1,984,300 |
| 2024-07-26 | 8.610 | 8.660 | 8.550 | 8.620 | 7.758 | 3,213,000 |
| 2024-07-25 | 8.550 | 8.610 | 8.550 | 8.610 | 7.749 | 4,910,300 |
| 2024-07-24 | 8.620 | 8.620 | 8.550 | 8.560 | 7.704 | 2,403,600 |
| 2024-07-23 | 8.550 | 8.620 | 8.500 | 8.600 | 7.740 | 2,763,800 |
| 2024-07-22 | 8.750 | 8.750 | 8.450 | 8.510 | 7.659 | 4,472,600 |
| 2024-07-19 | 8.680 | 8.730 | 8.580 | 8.650 | 7.785 | 5,054,800 |
| 2024-07-18 | 8.670 | 8.730 | 8.560 | 8.620 | 7.758 | 3,300,700 |
| 2024-07-17 | 8.740 | 8.780 | 8.650 | 8.710 | 7.838 | 9,129,600 |
| 2024-07-16 | 8.670 | 8.750 | 8.640 | 8.660 | 7.794 | 3,492,900 |
| 2024-07-15 | 8.640 | 8.700 | 8.600 | 8.670 | 7.802 | 2,780,400 |
| 2024-07-12 | 8.750 | 8.750 | 8.530 | 8.640 | 7.776 | 6,056,000 |
| 2024-07-11 | 8.680 | 8.690 | 8.580 | 8.600 | 7.740 | 4,583,200 |
| 2024-07-10 | 8.880 | 8.880 | 8.620 | 8.670 | 7.802 | 3,111,000 |
| 2024-07-09 | 8.920 | 8.920 | 8.720 | 8.750 | 7.874 | 5,227,300 |
| 2024-07-05 | 8.830 | 8.850 | 8.760 | 8.780 | 7.901 | 7,928,900 |
| 2024-07-04 | 8.900 | 8.920 | 8.780 | 8.840 | 7.955 | 4,043,400 |
| 2024-07-03 | 8.550 | 8.970 | 8.550 | 8.900 | 8.009 | 6,948,900 |
| 2024-07-02 | 8.500 | 8.650 | 8.500 | 8.560 | 7.704 | 9,391,100 |
| 2024-07-01 | 8.540 | 8.550 | 8.500 | 8.520 | 7.668 | 1,105,600 |
| 2024-06-28 | 8.530 | 8.550 | 8.500 | 8.520 | 7.668 | 4,447,500 |
| 2024-06-27 | 8.510 | 8.600 | 8.410 | 8.550 | 7.695 | 1,695,600 |
| 2024-06-26 | 8.660 | 8.660 | 8.420 | 8.550 | 7.695 | 9,321,100 |
| 2024-06-25 | 8.530 | 8.620 | 8.520 | 8.550 | 7.695 | 6,935,400 |
| 2024-06-24 | 8.530 | 8.680 | 8.410 | 8.500 | 7.650 | 5,622,400 |
| 2024-06-21 | 8.380 | 8.600 | 8.380 | 8.530 | 7.677 | 14,824,400 |
| 2024-06-20 | 8.450 | 8.530 | 8.340 | 8.450 | 7.605 | 4,945,700 |
| 2024-06-19 | 8.350 | 8.520 | 8.350 | 8.440 | 7.596 | 2,845,700 |
| 2024-06-18 | 8.460 | 8.490 | 8.360 | 8.430 | 7.587 | 5,350,200 |
| 2024-06-14 | 8.470 | 8.540 | 8.270 | 8.350 | 7.515 | 2,384,000 |
| 2024-06-13 | 8.580 | 8.580 | 8.410 | 8.550 | 7.623 | 3,836,800 |
| 2024-06-12 | 8.700 | 8.700 | 8.460 | 8.510 | 7.587 | 4,034,800 |
| 2024-06-11 | 8.630 | 8.680 | 8.560 | 8.620 | 7.685 | 7,613,000 |
| 2024-06-10 | 8.600 | 8.640 | 8.550 | 8.580 | 7.649 | 2,111,900 |
| 2024-06-07 | 8.630 | 8.630 | 8.500 | 8.580 | 7.649 | 10,363,700 |
| 2024-06-06 | 8.550 | 8.740 | 8.490 | 8.500 | 7.578 | 3,317,800 |
| 2024-06-05 | 8.740 | 8.740 | 8.490 | 8.500 | 7.578 | 3,551,900 |
| 2024-06-04 | 8.340 | 8.710 | 8.330 | 8.600 | 7.667 | 8,727,500 |
| 2024-05-31 | 8.280 | 8.410 | 8.280 | 8.340 | 7.435 | 17,479,400 |
| 2024-05-30 | 8.200 | 8.380 | 8.200 | 8.280 | 7.382 | 2,088,500 |
| 2024-05-29 | 8.420 | 8.420 | 8.220 | 8.300 | 7.400 | 2,289,800 |
| 2024-05-28 | 8.300 | 8.460 | 8.300 | 8.370 | 7.462 | 3,849,300 |
| 2024-05-27 | 8.490 | 8.490 | 8.370 | 8.370 | 7.462 | 5,139,200 |
| 2024-05-24 | 8.450 | 8.450 | 8.320 | 8.360 | 7.453 | 6,197,800 |
| 2024-05-23 | 8.190 | 8.450 | 8.190 | 8.450 | 7.533 | 5,547,800 |
| 2024-05-21 | 8.280 | 8.350 | 8.280 | 8.310 | 7.409 | 3,626,600 |
| 2024-05-20 | 8.300 | 8.350 | 8.260 | 8.280 | 7.382 | 1,637,400 |
| 2024-05-17 | 8.250 | 8.380 | 8.180 | 8.270 | 7.373 | 8,426,600 |
| 2024-05-16 | 8.240 | 8.300 | 8.150 | 8.240 | 7.346 | 3,185,200 |
| 2024-05-15 | 8.140 | 8.270 | 8.140 | 8.240 | 7.346 | 1,426,000 |
| 2024-05-14 | 8.100 | 8.200 | 8.100 | 8.180 | 7.293 | 5,969,000 |
| 2024-05-13 | 8.140 | 8.140 | 8.100 | 8.140 | 7.257 | 1,538,900 |
| 2024-05-10 | 8.180 | 8.200 | 8.120 | 8.140 | 7.257 | 5,110,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.0800 MYR |
| 2026-06-11 | 0.0800 MYR |
| 2026-03-11 | 0.1400 MYR |
| 2025-12-08 | 0.0800 MYR |
| 2025-09-09 | 0.0800 MYR |
| 2025-06-13 | 0.0800 MYR |
| 2025-03-07 | 0.1200 MYR |
| 2024-11-27 | 0.0800 MYR |
| 2024-09-06 | 0.0800 MYR |
| 2024-06-14 | 0.0800 MYR |
| 2024-03-13 | 0.1200 MYR |
| 2023-12-06 | 0.0700 MYR |
| 2023-09-11 | 0.1000 MYR |
| 2023-06-08 | 0.0700 MYR |
| 2023-02-28 | 0.1200 MYR |
| 2022-12-01 | 0.0700 MYR |
| 2022-09-02 | 0.0700 MYR |
| 2022-06-10 | 0.0700 MYR |
| 2022-03-03 | 0.1200 MYR |
| 2021-12-02 | 0.0700 MYR |
| 2021-08-27 | 0.0700 MYR |
| 2021-05-24 | 0.0700 MYR |
| 2021-03-04 | 0.1200 MYR |
| 2020-12-02 | 0.0700 MYR |
| 2020-08-27 | 0.0700 MYR |
| 2020-05-22 | 0.0700 MYR |
| 2020-03-02 | 0.0900 MYR |
| 2019-11-26 | 0.0700 MYR |
| 2019-08-27 | 0.0700 MYR |
| 2019-06-10 | 0.0700 MYR |
| 2019-03-06 | 0.0900 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.