MISC Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 8.190 | 8.360 | 8.140 | 8.170 | 7.284 | 6,015,300 |
| 2024-05-08 | 8.180 | 8.250 | 8.180 | 8.200 | 7.310 | 5,246,100 |
| 2024-05-07 | 8.170 | 8.200 | 8.150 | 8.180 | 7.293 | 2,714,800 |
| 2024-05-06 | 8.150 | 8.160 | 8.140 | 8.140 | 7.257 | 2,913,200 |
| 2024-05-03 | 8.010 | 8.200 | 8.000 | 8.150 | 7.266 | 3,233,700 |
| 2024-05-02 | 7.940 | 8.070 | 7.910 | 8.000 | 7.132 | 2,421,500 |
| 2024-04-30 | 7.980 | 8.080 | 7.930 | 7.960 | 7.097 | 3,915,600 |
| 2024-04-29 | 7.980 | 7.980 | 7.920 | 7.950 | 7.088 | 3,636,200 |
| 2024-04-26 | 7.890 | 7.900 | 7.890 | 7.890 | 7.034 | 897,800 |
| 2024-04-25 | 7.880 | 7.970 | 7.880 | 7.900 | 7.043 | 1,521,000 |
| 2024-04-24 | 7.900 | 7.900 | 7.820 | 7.900 | 7.043 | 4,654,900 |
| 2024-04-23 | 7.960 | 7.980 | 7.810 | 7.870 | 7.016 | 3,213,900 |
| 2024-04-22 | 8.040 | 8.100 | 7.880 | 8.000 | 7.132 | 4,374,100 |
| 2024-04-19 | 7.860 | 8.100 | 7.830 | 8.010 | 7.141 | 6,865,100 |
| 2024-04-18 | 7.800 | 7.860 | 7.800 | 7.830 | 6.981 | 3,159,100 |
| 2024-04-17 | 7.790 | 7.850 | 7.770 | 7.800 | 6.954 | 4,517,800 |
| 2024-04-16 | 7.820 | 7.820 | 7.760 | 7.790 | 6.945 | 5,245,500 |
| 2024-04-15 | 7.800 | 7.840 | 7.720 | 7.760 | 6.918 | 7,680,100 |
| 2024-04-12 | 7.890 | 7.890 | 7.720 | 7.790 | 6.945 | 4,746,400 |
| 2024-04-09 | 7.820 | 7.840 | 7.780 | 7.800 | 6.954 | 1,681,300 |
| 2024-04-08 | 7.820 | 7.820 | 7.780 | 7.810 | 6.963 | 1,761,100 |
| 2024-04-05 | 7.780 | 7.940 | 7.780 | 7.800 | 6.954 | 3,179,600 |
| 2024-04-04 | 7.750 | 7.860 | 7.710 | 7.800 | 6.954 | 3,399,300 |
| 2024-04-03 | 7.710 | 7.790 | 7.690 | 7.750 | 6.909 | 3,942,300 |
| 2024-04-02 | 7.670 | 7.930 | 7.650 | 7.730 | 6.891 | 4,240,400 |
| 2024-04-01 | 7.690 | 7.690 | 7.650 | 7.660 | 6.829 | 1,945,500 |
| 2024-03-29 | 7.650 | 7.690 | 7.650 | 7.670 | 6.838 | 2,229,900 |
| 2024-03-27 | 7.700 | 7.700 | 7.650 | 7.650 | 6.820 | 1,991,100 |
| 2024-03-26 | 7.580 | 7.740 | 7.580 | 7.710 | 6.874 | 3,378,400 |
| 2024-03-25 | 7.500 | 7.620 | 7.480 | 7.590 | 6.767 | 916,200 |
| 2024-03-22 | 7.500 | 7.570 | 7.500 | 7.530 | 6.713 | 2,675,800 |
| 2024-03-21 | 7.510 | 7.630 | 7.470 | 7.530 | 6.713 | 5,536,100 |
| 2024-03-20 | 7.510 | 7.570 | 7.490 | 7.520 | 6.704 | 2,201,800 |
| 2024-03-19 | 7.400 | 7.650 | 7.400 | 7.600 | 6.776 | 2,109,200 |
| 2024-03-18 | 7.490 | 7.540 | 7.400 | 7.460 | 6.651 | 792,800 |
| 2024-03-15 | 7.430 | 7.550 | 7.430 | 7.450 | 6.642 | 15,595,700 |
| 2024-03-14 | 7.400 | 7.500 | 7.400 | 7.500 | 6.686 | 2,801,200 |
| 2024-03-13 | 7.420 | 7.450 | 7.400 | 7.420 | 6.615 | 2,098,500 |
| 2024-03-12 | 7.500 | 7.550 | 7.470 | 7.500 | 6.579 | 2,960,100 |
| 2024-03-11 | 7.490 | 7.540 | 7.470 | 7.500 | 6.579 | 2,383,500 |
| 2024-03-08 | 7.510 | 7.590 | 7.470 | 7.500 | 6.579 | 2,372,400 |
| 2024-03-07 | 7.500 | 7.560 | 7.470 | 7.500 | 6.579 | 2,672,200 |
| 2024-03-06 | 7.420 | 7.600 | 7.420 | 7.500 | 6.579 | 2,353,800 |
| 2024-03-05 | 7.500 | 7.500 | 7.350 | 7.490 | 6.571 | 1,995,800 |
| 2024-03-04 | 7.530 | 7.600 | 7.480 | 7.520 | 6.597 | 1,295,900 |
| 2024-03-01 | 7.650 | 7.650 | 7.490 | 7.530 | 6.606 | 1,618,700 |
| 2024-02-29 | 7.600 | 7.720 | 7.580 | 7.600 | 6.667 | 5,826,400 |
| 2024-02-28 | 7.580 | 7.790 | 7.550 | 7.580 | 6.650 | 2,771,700 |
| 2024-02-27 | 7.600 | 7.610 | 7.460 | 7.500 | 6.579 | 2,807,300 |
| 2024-02-26 | 7.500 | 7.570 | 7.480 | 7.510 | 6.588 | 1,427,100 |
| 2024-02-23 | 7.680 | 7.680 | 7.470 | 7.500 | 6.579 | 2,672,100 |
| 2024-02-22 | 7.660 | 7.710 | 7.480 | 7.550 | 6.623 | 1,393,300 |
| 2024-02-21 | 7.550 | 7.650 | 7.500 | 7.550 | 6.623 | 1,971,500 |
| 2024-02-20 | 7.680 | 7.680 | 7.590 | 7.600 | 6.667 | 2,621,600 |
| 2024-02-19 | 7.660 | 7.700 | 7.610 | 7.650 | 6.711 | 2,619,700 |
| 2024-02-16 | 7.530 | 7.650 | 7.490 | 7.650 | 6.711 | 3,617,700 |
| 2024-02-15 | 7.470 | 7.500 | 7.430 | 7.500 | 6.579 | 2,552,700 |
| 2024-02-14 | 7.380 | 7.450 | 7.370 | 7.450 | 6.536 | 2,349,000 |
| 2024-02-13 | 7.340 | 7.420 | 7.320 | 7.380 | 6.474 | 1,755,000 |
| 2024-02-09 | 7.330 | 7.360 | 7.290 | 7.350 | 6.448 | 551,100 |
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.