MISC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	7.500	7.580	7.430	7.460	6.226	693,300
2023-02-17	7.460	7.580	7.450	7.480	6.243	1,219,100
2023-02-16	7.380	7.610	7.380	7.480	6.243	2,784,900
2023-02-15	7.250	7.360	7.250	7.330	6.118	926,600
2023-02-14	7.350	7.370	7.230	7.350	6.134	1,993,300
2023-02-13	7.240	7.290	7.200	7.270	6.068	758,600
2023-02-10	7.250	7.280	7.190	7.240	6.043	201,800
2023-02-09	7.320	7.360	7.240	7.270	6.068	1,299,200
2023-02-08	7.300	7.370	7.240	7.370	6.151	1,940,700
2023-02-07	7.340	7.340	7.160	7.240	6.043	1,736,700
2023-02-03	7.350	7.380	7.280	7.300	6.093	814,100
2023-02-02	7.310	7.420	7.300	7.330	6.118	1,955,300
2023-01-31	7.210	7.310	7.210	7.310	6.101	6,104,500
2023-01-30	7.210	7.300	7.180	7.270	6.068	1,521,700
2023-01-27	7.220	7.220	7.170	7.200	6.009	951,500
2023-01-26	7.200	7.240	7.160	7.220	6.026	3,268,100
2023-01-25	7.340	7.350	7.170	7.200	6.009	1,297,000
2023-01-20	7.410	7.410	7.310	7.390	6.168	702,200
2023-01-19	7.380	7.410	7.320	7.370	6.151	929,800
2023-01-18	7.290	7.390	7.270	7.390	6.168	678,200
2023-01-17	7.250	7.300	7.240	7.290	6.084	1,422,000
2023-01-16	7.280	7.300	7.260	7.290	6.084	2,196,200
2023-01-13	7.270	7.340	7.250	7.290	6.084	1,805,000
2023-01-12	7.260	7.300	7.240	7.250	6.051	1,183,700
2023-01-11	7.380	7.380	7.250	7.270	6.068	1,584,600
2023-01-10	7.460	7.460	7.220	7.300	6.093	2,102,400
2023-01-09	7.280	7.490	7.210	7.490	6.251	856,600
2023-01-06	7.280	7.280	7.170	7.210	6.018	1,362,900
2023-01-05	7.280	7.280	7.180	7.260	6.059	2,333,400
2023-01-04	7.220	7.290	7.210	7.250	6.051	1,833,900
2023-01-03	7.460	7.460	7.200	7.270	6.068	948,400
2022-12-30	7.340	7.500	7.290	7.500	6.260	11,122,200
2022-12-29	7.280	7.390	7.210	7.390	6.168	4,163,300
2022-12-28	7.350	7.400	7.210	7.290	6.084	3,238,400
2022-12-27	7.300	7.360	7.210	7.350	6.134	2,370,800
2022-12-23	7.220	7.310	7.100	7.260	6.059	2,329,400
2022-12-22	7.110	7.220	7.050	7.200	6.009	2,611,400
2022-12-21	7.090	7.160	7.070	7.090	5.917	1,607,200
2022-12-20	7.190	7.270	7.080	7.090	5.917	2,405,000
2022-12-19	7.150	7.230	7.150	7.220	6.026	1,526,700
2022-12-16	7.180	7.240	7.130	7.230	6.034	3,268,300
2022-12-15	7.150	7.240	7.150	7.190	6.001	3,235,000
2022-12-14	7.200	7.200	7.110	7.170	5.984	2,480,300
2022-12-13	7.200	7.240	7.160	7.200	6.009	1,492,400
2022-12-12	7.190	7.190	7.150	7.180	5.993	201,200
2022-12-09	7.190	7.200	7.170	7.190	6.001	2,997,800
2022-12-08	7.200	7.210	7.120	7.190	6.001	1,109,000
2022-12-07	7.200	7.250	7.150	7.190	6.001	2,243,000
2022-12-06	7.190	7.250	7.180	7.250	6.051	4,933,800
2022-12-05	7.210	7.240	7.150	7.180	5.993	3,626,700
2022-12-02	7.260	7.260	7.200	7.210	6.018	3,659,700
2022-12-01	7.170	7.280	7.170	7.210	6.018	4,103,300
2022-11-30	7.200	7.250	7.160	7.200	5.951	8,494,000
2022-11-29	7.240	7.350	7.180	7.200	5.951	2,925,900
2022-11-25	7.290	7.320	7.210	7.250	5.992	4,850,700
2022-11-24	7.210	7.310	7.180	7.280	6.017	5,399,800
2022-11-23	7.130	7.290	7.130	7.200	5.951	2,176,500
2022-11-22	7.230	7.270	7.170	7.200	5.951	3,820,100
2022-11-21	7.200	7.350	7.160	7.200	5.951	1,389,400
2022-11-17	7.130	7.250	7.110	7.200	5.951	1,854,300

← NewerPage 16 of 21 · 1,228 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.