MISC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	7.350	7.350	7.190	7.200	6.255	3,913,500
2023-11-08	7.280	7.330	7.280	7.300	6.342	1,678,900
2023-11-07	7.310	7.340	7.230	7.320	6.359	3,099,300
2023-11-06	7.300	7.350	7.290	7.300	6.342	2,890,900
2023-11-03	7.350	7.360	7.290	7.300	6.342	3,095,500
2023-11-02	7.220	7.260	7.190	7.210	6.264	4,934,900
2023-11-01	7.220	7.310	7.190	7.220	6.272	2,614,600
2023-10-31	7.220	7.280	7.210	7.250	6.298	2,326,600
2023-10-30	7.320	7.320	7.170	7.250	6.298	796,000
2023-10-27	7.220	7.290	7.210	7.270	6.316	814,600
2023-10-26	7.200	7.220	7.150	7.190	6.246	838,100
2023-10-25	7.220	7.230	7.210	7.220	6.272	923,500
2023-10-24	7.190	7.210	7.180	7.190	6.246	1,109,300
2023-10-23	7.230	7.230	7.160	7.190	6.246	700,000
2023-10-20	7.230	7.230	7.180	7.190	6.246	869,600
2023-10-19	7.140	7.200	7.140	7.190	6.246	816,500
2023-10-18	7.200	7.200	7.170	7.180	6.237	2,575,400
2023-10-17	7.190	7.190	7.150	7.180	6.237	781,100
2023-10-16	7.170	7.170	7.100	7.150	6.211	1,084,700
2023-10-13	7.180	7.180	7.110	7.140	6.203	693,700
2023-10-12	7.180	7.190	7.130	7.180	6.237	753,800
2023-10-11	7.180	7.200	7.100	7.120	6.185	756,800
2023-10-10	7.120	7.170	7.100	7.150	6.211	2,159,700
2023-10-09	7.130	7.150	7.100	7.100	6.168	481,600
2023-10-06	7.060	7.100	7.040	7.090	6.159	1,023,400
2023-10-05	7.030	7.110	7.030	7.100	6.168	930,500
2023-10-04	7.080	7.140	7.020	7.100	6.168	1,346,800
2023-10-03	7.040	7.150	7.000	7.080	6.151	1,024,700
2023-10-02	7.090	7.120	7.030	7.030	6.107	349,900
2023-09-29	7.120	7.170	7.070	7.080	6.151	1,603,000
2023-09-27	7.100	7.140	7.100	7.120	6.185	1,053,300
2023-09-26	7.120	7.140	7.110	7.120	6.185	1,035,900
2023-09-25	7.110	7.120	7.100	7.110	6.177	697,700
2023-09-22	7.100	7.130	7.090	7.120	6.185	1,700,100
2023-09-21	7.120	7.140	7.110	7.130	6.194	2,978,500
2023-09-20	7.110	7.150	7.100	7.110	6.177	3,075,300
2023-09-19	7.200	7.200	7.120	7.150	6.211	2,496,500
2023-09-18	7.150	7.200	7.120	7.160	6.220	387,700
2023-09-15	7.200	7.240	7.160	7.200	6.255	2,097,100
2023-09-14	7.250	7.250	7.160	7.180	6.237	1,198,700
2023-09-13	7.120	7.290	7.100	7.230	6.281	893,500
2023-09-12	7.070	7.130	7.070	7.100	6.168	1,626,500
2023-09-11	7.130	7.130	7.030	7.120	6.185	1,317,100
2023-09-08	7.150	7.180	7.110	7.150	6.125	1,493,300
2023-09-07	7.210	7.210	7.150	7.170	6.142	511,000
2023-09-06	7.130	7.210	7.100	7.210	6.176	2,481,700
2023-09-05	7.200	7.200	7.050	7.090	6.073	1,027,800
2023-09-04	7.200	7.290	7.160	7.220	6.185	410,200
2023-09-01	7.200	7.290	7.120	7.290	6.244	3,613,200
2023-08-30	7.160	7.230	7.140	7.200	6.167	4,032,600
2023-08-29	7.180	7.220	7.130	7.180	6.150	881,500
2023-08-28	7.100	7.230	7.100	7.190	6.159	579,200
2023-08-25	7.110	7.180	7.080	7.160	6.133	734,500
2023-08-24	7.050	7.110	7.020	7.080	6.065	1,006,800
2023-08-23	7.080	7.080	7.010	7.070	6.056	3,348,900
2023-08-22	7.060	7.100	7.060	7.080	6.065	1,255,200
2023-08-21	7.090	7.160	7.070	7.090	6.073	2,661,800
2023-08-18	6.980	7.090	6.960	7.090	6.073	1,992,900
2023-08-17	7.100	7.110	6.940	6.970	5.970	3,663,500
2023-08-16	7.100	7.120	7.080	7.120	6.099	2,364,900

← NewerPage 13 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.