MISC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	7.100	7.190	7.100	7.110	6.090	826,600
2023-08-14	7.170	7.180	7.110	7.150	6.125	1,162,300
2023-08-11	7.170	7.190	7.120	7.170	6.142	1,193,300
2023-08-10	7.180	7.240	7.130	7.170	6.142	1,341,800
2023-08-09	7.170	7.230	7.140	7.210	6.176	1,914,900
2023-08-08	7.140	7.190	7.140	7.180	6.150	1,113,300
2023-08-07	7.180	7.200	7.140	7.180	6.150	824,100
2023-08-04	7.130	7.190	7.130	7.180	6.150	408,600
2023-08-03	7.180	7.200	7.110	7.150	6.125	1,501,000
2023-08-02	7.220	7.220	7.180	7.200	6.167	2,665,700
2023-08-01	7.190	7.240	7.180	7.210	6.176	1,171,600
2023-07-31	7.230	7.300	7.190	7.190	6.159	3,592,400
2023-07-28	7.210	7.230	7.160	7.190	6.159	1,310,900
2023-07-27	7.210	7.280	7.190	7.230	6.193	1,143,400
2023-07-26	7.240	7.250	7.160	7.190	6.159	869,500
2023-07-25	7.180	7.220	7.140	7.210	6.176	1,328,100
2023-07-24	7.150	7.180	7.110	7.140	6.116	480,500
2023-07-21	7.120	7.150	7.110	7.140	6.116	1,134,900
2023-07-20	7.150	7.220	7.110	7.150	6.125	1,397,500
2023-07-18	7.120	7.160	7.090	7.150	6.125	539,800
2023-07-17	7.080	7.160	7.060	7.140	6.116	2,977,500
2023-07-14	7.100	7.130	7.050	7.080	6.065	1,241,200
2023-07-13	7.230	7.230	7.090	7.100	6.082	1,053,500
2023-07-12	7.140	7.240	7.130	7.170	6.142	1,480,800
2023-07-11	7.110	7.140	7.020	7.090	6.073	858,000
2023-07-10	6.990	7.090	6.990	7.060	6.047	620,400
2023-07-07	7.050	7.060	6.990	6.990	5.987	1,326,000
2023-07-06	7.040	7.070	7.020	7.060	6.047	1,386,100
2023-07-05	7.060	7.090	7.050	7.060	6.047	2,909,800
2023-07-04	7.220	7.220	7.060	7.080	6.065	931,500
2023-07-03	7.190	7.210	7.120	7.200	6.167	494,100
2023-06-30	7.230	7.300	7.060	7.160	6.133	2,429,300
2023-06-28	7.170	7.230	7.170	7.170	6.142	955,700
2023-06-27	7.150	7.180	7.120	7.160	6.133	743,300
2023-06-26	7.200	7.200	7.150	7.150	6.125	785,500
2023-06-23	7.200	7.210	7.150	7.190	6.159	1,953,700
2023-06-22	7.170	7.210	7.130	7.170	6.142	955,100
2023-06-21	7.160	7.200	7.130	7.170	6.142	718,000
2023-06-20	7.210	7.210	7.160	7.180	6.150	524,000
2023-06-19	7.140	7.260	7.140	7.210	6.176	494,700
2023-06-16	7.170	7.230	7.140	7.200	6.167	4,021,400
2023-06-15	7.210	7.240	7.150	7.200	6.167	4,524,900
2023-06-14	7.140	7.240	7.140	7.180	6.150	651,700
2023-06-13	7.280	7.280	7.120	7.160	6.133	1,190,500
2023-06-12	7.210	7.260	7.190	7.200	6.167	3,000,900
2023-06-09	7.260	7.270	7.220	7.230	6.193	5,156,700
2023-06-08	7.140	7.270	7.130	7.260	6.219	1,736,200
2023-06-07	7.210	7.240	7.160	7.190	6.099	1,878,800
2023-06-06	7.250	7.300	7.170	7.200	6.107	2,758,400
2023-06-02	7.210	7.290	7.180	7.210	6.116	2,276,700
2023-06-01	7.230	7.310	7.140	7.150	6.065	5,664,400
2023-05-31	7.270	7.310	7.190	7.300	6.192	7,625,300
2023-05-30	7.310	7.310	7.230	7.270	6.167	916,900
2023-05-29	7.200	7.250	7.180	7.220	6.124	1,318,500
2023-05-26	7.220	7.320	7.160	7.210	6.116	2,274,000
2023-05-25	7.240	7.380	7.230	7.230	6.133	3,570,900
2023-05-24	7.420	7.420	7.230	7.300	6.192	2,869,700
2023-05-23	7.380	7.420	7.280	7.330	6.218	4,121,600
2023-05-22	7.260	7.380	7.260	7.380	6.260	2,810,600
2023-05-19	7.320	7.380	7.280	7.360	6.243	1,482,000

← NewerPage 14 of 21 · 1,227 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.