MISC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	7.340	7.350	7.300	7.330	6.430	364,600
2024-02-07	7.360	7.360	7.290	7.310	6.413	554,800
2024-02-06	7.350	7.360	7.340	7.360	6.457	720,600
2024-02-05	7.390	7.390	7.300	7.320	6.422	1,090,900
2024-02-02	7.320	7.360	7.320	7.350	6.448	822,900
2024-01-31	7.330	7.360	7.310	7.350	6.448	2,003,900
2024-01-30	7.370	7.370	7.310	7.330	6.430	1,505,300
2024-01-29	7.450	7.450	7.320	7.330	6.430	1,056,100
2024-01-26	7.300	7.400	7.300	7.350	6.448	1,382,100
2024-01-24	7.400	7.400	7.280	7.320	6.422	654,500
2024-01-23	7.300	7.400	7.280	7.340	6.439	3,174,200
2024-01-22	7.210	7.250	7.210	7.250	6.360	2,345,600
2024-01-19	7.250	7.270	7.230	7.240	6.351	785,100
2024-01-18	7.250	7.310	7.250	7.280	6.386	1,673,800
2024-01-17	7.320	7.360	7.230	7.250	6.360	926,300
2024-01-16	7.400	7.440	7.300	7.350	6.448	983,400
2024-01-15	7.320	7.400	7.310	7.400	6.492	696,300
2024-01-12	7.320	7.340	7.300	7.310	6.413	944,100
2024-01-11	7.300	7.350	7.300	7.300	6.404	1,139,800
2024-01-10	7.350	7.360	7.290	7.300	6.404	1,127,200
2024-01-09	7.390	7.390	7.330	7.350	6.448	1,368,300
2024-01-08	7.400	7.400	7.340	7.370	6.465	1,501,400
2024-01-05	7.420	7.420	7.330	7.400	6.492	703,800
2024-01-04	7.400	7.420	7.290	7.420	6.509	709,900
2024-01-03	7.340	7.400	7.250	7.400	6.492	1,423,800
2024-01-02	7.290	7.330	7.200	7.290	6.395	513,300
2023-12-29	7.340	7.340	7.270	7.290	6.395	1,144,300
2023-12-28	7.300	7.300	7.280	7.300	6.404	274,700
2023-12-27	7.250	7.340	7.240	7.290	6.395	817,800
2023-12-26	7.350	7.350	7.300	7.300	6.404	550,900
2023-12-22	7.300	7.350	7.270	7.350	6.448	112,400
2023-12-21	7.300	7.300	7.180	7.300	6.404	1,021,800
2023-12-20	7.320	7.330	7.250	7.300	6.404	639,100
2023-12-19	7.280	7.300	7.200	7.300	6.404	803,100
2023-12-18	7.250	7.280	7.160	7.250	6.360	1,333,800
2023-12-15	7.150	7.310	7.150	7.250	6.360	3,133,200
2023-12-14	7.160	7.190	7.100	7.190	6.307	1,482,500
2023-12-13	7.110	7.130	7.080	7.130	6.255	393,700
2023-12-12	7.140	7.140	7.090	7.090	6.220	933,900
2023-12-11	7.150	7.150	7.050	7.140	6.264	2,499,800
2023-12-08	7.080	7.110	7.060	7.100	6.229	1,321,300
2023-12-07	7.100	7.110	7.070	7.100	6.229	1,137,400
2023-12-06	7.200	7.200	7.080	7.100	6.229	1,124,600
2023-12-05	7.180	7.200	7.170	7.200	6.255	1,196,400
2023-12-04	7.210	7.230	7.170	7.200	6.255	2,534,400
2023-12-01	7.210	7.260	7.210	7.250	6.298	5,275,900
2023-11-30	7.180	7.200	7.130	7.190	6.246	4,543,100
2023-11-29	7.230	7.230	7.150	7.200	6.255	1,333,300
2023-11-28	7.190	7.210	7.130	7.200	6.255	2,232,800
2023-11-27	7.130	7.200	7.130	7.190	6.246	2,126,300
2023-11-24	7.200	7.200	7.080	7.190	6.246	3,076,500
2023-11-23	7.200	7.210	7.140	7.190	6.246	1,602,900
2023-11-22	7.300	7.300	7.210	7.220	6.272	1,003,600
2023-11-21	7.300	7.330	7.300	7.310	6.350	1,382,000
2023-11-20	7.430	7.430	7.230	7.270	6.316	1,097,700
2023-11-17	7.300	7.440	7.300	7.390	6.420	5,080,600
2023-11-16	7.320	7.330	7.300	7.320	6.359	2,575,900
2023-11-15	7.280	7.360	7.250	7.320	6.359	2,343,000
2023-11-14	7.200	7.250	7.180	7.220	6.272	1,115,400
2023-11-10	7.190	7.210	7.170	7.200	6.255	2,389,400

← NewerPage 12 of 21 · 1,224 trading daysOlder →

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.