MISC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	7.140	7.140	7.050	7.090	5.860	1,010,700
2022-11-15	7.190	7.190	7.080	7.140	5.901	656,100
2022-11-14	7.220	7.230	7.160	7.200	5.951	1,126,100
2022-11-11	7.320	7.320	7.170	7.200	5.951	5,053,800
2022-11-10	7.140	7.220	7.140	7.200	5.951	3,772,000
2022-11-09	7.210	7.210	7.140	7.180	5.934	1,442,700
2022-11-08	7.250	7.290	7.160	7.200	5.951	1,593,200
2022-11-07	7.200	7.320	7.170	7.250	5.992	3,102,200
2022-11-04	7.120	7.240	7.120	7.200	5.951	1,253,800
2022-11-03	7.200	7.250	7.100	7.120	5.885	1,833,600
2022-11-02	7.250	7.280	7.190	7.200	5.951	1,920,200
2022-11-01	7.220	7.240	7.120	7.200	5.951	784,700
2022-10-31	7.270	7.390	7.210	7.230	5.976	2,098,100
2022-10-28	7.170	7.280	7.170	7.250	5.992	3,791,300
2022-10-27	7.300	7.300	7.190	7.230	5.976	2,547,000
2022-10-26	7.260	7.320	7.200	7.230	5.976	3,534,600
2022-10-25	7.200	7.310	7.200	7.220	5.967	3,088,300
2022-10-21	7.100	7.190	7.100	7.190	5.943	1,713,500
2022-10-20	7.090	7.140	7.020	7.060	5.835	1,618,000
2022-10-19	7.000	7.100	7.000	7.060	5.835	1,388,100
2022-10-18	7.030	7.060	6.990	7.040	5.819	1,202,100
2022-10-17	7.000	7.050	6.960	7.020	5.802	1,075,000
2022-10-14	7.030	7.030	6.950	7.000	5.786	1,737,200
2022-10-13	7.030	7.030	6.950	7.000	5.786	2,741,800
2022-10-12	7.000	7.050	6.840	6.990	5.777	2,189,900
2022-10-11	7.020	7.060	6.910	7.000	5.786	2,052,900
2022-10-07	6.990	7.070	6.950	7.040	5.819	1,103,300
2022-10-06	7.050	7.080	6.990	7.040	5.819	988,100
2022-10-05	7.040	7.050	6.950	7.000	5.786	496,600
2022-10-04	6.930	7.040	6.930	7.020	5.802	485,400
2022-10-03	6.750	6.950	6.680	6.860	5.670	879,100
2022-09-30	6.900	6.980	6.760	6.760	5.587	1,466,800
2022-09-29	6.820	7.000	6.800	6.900	5.703	447,100
2022-09-28	6.860	6.930	6.750	6.800	5.620	1,428,900
2022-09-27	6.910	7.020	6.820	6.880	5.686	966,300
2022-09-26	6.960	6.980	6.880	6.950	5.744	1,081,900
2022-09-23	7.040	7.120	6.960	6.960	5.752	1,023,900
2022-09-22	7.190	7.190	7.010	7.050	5.827	705,500
2022-09-21	7.020	7.230	6.860	7.150	5.909	1,479,500
2022-09-20	6.980	7.100	6.940	6.980	5.769	1,196,600
2022-09-19	7.050	7.060	6.910	6.990	5.777	2,178,400
2022-09-15	7.020	7.240	7.010	7.130	5.893	2,239,600
2022-09-14	7.100	7.160	7.090	7.100	5.868	490,800
2022-09-13	7.140	7.250	7.140	7.200	5.951	1,493,600
2022-09-12	7.200	7.230	7.150	7.180	5.934	1,039,300
2022-09-09	7.090	7.200	7.090	7.150	5.909	408,500
2022-09-08	7.030	7.190	7.030	7.140	5.901	1,539,300
2022-09-07	7.110	7.160	7.020	7.070	5.843	292,000
2022-09-06	7.100	7.160	7.030	7.030	5.810	719,200
2022-09-05	7.130	7.190	6.920	7.010	5.794	1,070,300
2022-09-02	7.030	7.030	6.900	6.960	5.752	507,700
2022-09-01	7.010	7.120	6.930	7.040	5.761	1,053,500
2022-08-30	7.180	7.180	7.000	7.100	5.810	1,686,600
2022-08-29	7.080	7.180	7.060	7.120	5.826	904,600
2022-08-26	7.050	7.180	7.030	7.100	5.810	759,600
2022-08-25	6.900	7.150	6.900	7.050	5.769	2,660,700
2022-08-24	7.050	7.050	6.870	6.900	5.646	813,400
2022-08-23	7.060	7.060	6.920	6.980	5.712	689,900
2022-08-22	6.970	7.130	6.900	6.990	5.720	1,297,300
2022-08-19	6.880	7.000	6.880	6.900	5.646	2,539,200

← NewerPage 17 of 21 · 1,225 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.