MISC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	7.240	7.360	7.240	7.320	6.209	1,018,400
2023-05-17	7.260	7.330	7.240	7.290	6.184	630,300
2023-05-16	7.230	7.280	7.220	7.240	6.141	1,205,300
2023-05-15	7.260	7.300	7.190	7.250	6.150	709,000
2023-05-12	7.330	7.330	7.220	7.240	6.141	2,765,300
2023-05-11	7.350	7.400	7.320	7.340	6.226	3,950,700
2023-05-10	7.380	7.400	7.320	7.380	6.260	3,247,200
2023-05-09	7.310	7.360	7.300	7.360	6.243	2,067,600
2023-05-08	7.380	7.400	7.310	7.360	6.243	1,815,500
2023-05-05	7.340	7.380	7.260	7.340	6.226	1,050,600
2023-05-03	7.360	7.360	7.210	7.300	6.192	789,000
2023-05-02	7.280	7.390	7.220	7.310	6.201	1,335,700
2023-04-28	7.360	7.390	7.270	7.300	6.192	2,265,000
2023-04-27	7.210	7.300	7.190	7.260	6.158	882,400
2023-04-26	7.350	7.370	7.240	7.250	6.150	852,800
2023-04-25	7.350	7.360	7.300	7.330	6.218	1,070,000
2023-04-20	7.270	7.340	7.240	7.320	6.209	240,700
2023-04-19	7.240	7.330	7.160	7.250	6.150	1,267,500
2023-04-18	7.230	7.270	7.180	7.240	6.141	896,900
2023-04-17	7.240	7.280	7.220	7.260	6.158	1,064,200
2023-04-14	7.150	7.270	7.150	7.240	6.141	1,022,700
2023-04-13	7.220	7.220	7.150	7.160	6.073	668,700
2023-04-12	7.250	7.250	7.130	7.190	6.099	1,211,900
2023-04-11	7.200	7.240	7.130	7.210	6.116	1,417,700
2023-04-10	7.160	7.210	7.120	7.160	6.073	239,600
2023-04-07	7.220	7.220	7.120	7.160	6.073	565,000
2023-04-06	7.250	7.250	7.100	7.160	6.073	1,094,300
2023-04-05	7.230	7.230	7.130	7.150	6.065	546,700
2023-04-04	7.330	7.360	7.220	7.230	6.133	904,400
2023-04-03	7.320	7.360	7.210	7.330	6.218	385,900
2023-03-31	7.280	7.320	7.170	7.220	6.124	1,498,300
2023-03-30	7.230	7.320	7.170	7.280	6.175	857,400
2023-03-29	7.150	7.230	7.110	7.180	6.090	2,262,200
2023-03-28	7.220	7.220	7.090	7.110	6.031	1,505,800
2023-03-27	7.170	7.190	7.120	7.160	6.073	1,166,600
2023-03-24	7.160	7.200	7.150	7.190	6.099	2,876,600
2023-03-23	7.150	7.240	7.140	7.160	6.073	2,099,800
2023-03-22	7.160	7.260	7.120	7.180	6.090	808,500
2023-03-21	7.080	7.210	7.080	7.140	6.056	2,769,700
2023-03-20	7.060	7.150	7.040	7.100	6.023	2,652,200
2023-03-17	7.120	7.150	7.060	7.060	5.989	3,622,000
2023-03-16	7.160	7.160	7.040	7.110	6.031	1,245,300
2023-03-15	7.190	7.190	7.120	7.160	6.073	597,700
2023-03-14	7.170	7.230	7.040	7.190	6.099	2,979,600
2023-03-13	7.210	7.280	7.160	7.200	6.107	1,520,300
2023-03-10	7.370	7.370	7.230	7.250	6.150	1,096,100
2023-03-09	7.400	7.400	7.300	7.380	6.260	618,700
2023-03-08	7.400	7.480	7.360	7.400	6.277	1,810,500
2023-03-07	7.450	7.550	7.380	7.400	6.277	1,011,200
2023-03-06	7.450	7.450	7.390	7.430	6.302	471,500
2023-03-03	7.450	7.450	7.330	7.390	6.268	1,017,600
2023-03-02	7.560	7.560	7.370	7.450	6.319	903,200
2023-03-01	7.500	7.550	7.330	7.430	6.302	961,700
2023-02-28	7.350	7.560	7.350	7.560	6.413	3,849,400
2023-02-27	7.520	7.600	7.440	7.470	6.235	1,070,400
2023-02-24	7.490	7.510	7.470	7.500	6.260	4,559,300
2023-02-23	7.480	7.490	7.400	7.480	6.243	1,160,300
2023-02-22	7.470	7.580	7.380	7.470	6.235	1,755,300
2023-02-21	7.460	7.490	7.380	7.470	6.235	979,000
2023-02-20	7.500	7.580	7.430	7.460	6.226	693,300

← NewerPage 15 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.