MISC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	7.250	7.280	6.870	6.870	5.622	2,451,900
2022-08-17	7.280	7.450	7.210	7.220	5.908	2,337,100
2022-08-16	7.260	7.300	7.210	7.260	5.941	1,781,100
2022-08-15	7.250	7.350	7.210	7.250	5.933	1,471,600
2022-08-12	7.280	7.460	7.190	7.200	5.892	1,411,900
2022-08-11	7.200	7.290	7.200	7.250	5.933	1,900,100
2022-08-10	7.090	7.170	7.080	7.130	5.834	693,800
2022-08-09	7.150	7.200	7.010	7.060	5.777	584,100
2022-08-08	7.230	7.230	7.090	7.110	5.818	410,500
2022-08-05	7.240	7.290	7.170	7.230	5.916	988,600
2022-08-04	7.130	7.250	7.110	7.250	5.933	1,179,000
2022-08-03	7.150	7.180	7.050	7.130	5.834	1,035,300
2022-08-02	7.210	7.230	7.140	7.190	5.883	307,800
2022-08-01	7.200	7.260	7.190	7.210	5.900	325,900
2022-07-29	7.240	7.300	7.200	7.210	5.900	4,283,900
2022-07-28	7.200	7.310	7.180	7.250	5.933	1,065,400
2022-07-27	7.120	7.180	7.090	7.160	5.859	2,436,200
2022-07-26	7.000	7.130	7.000	7.100	5.810	1,811,300
2022-07-25	6.970	7.020	6.960	7.000	5.728	1,075,500
2022-07-22	6.940	7.030	6.940	6.970	5.703	841,500
2022-07-21	7.020	7.020	6.880	6.930	5.671	1,102,700
2022-07-20	6.900	7.040	6.900	6.920	5.663	1,131,600
2022-07-19	6.900	6.980	6.740	6.930	5.671	943,600
2022-07-18	6.770	6.930	6.760	6.930	5.671	1,273,900
2022-07-15	6.800	6.810	6.720	6.770	5.540	654,200
2022-07-14	6.540	6.820	6.530	6.750	5.523	1,553,800
2022-07-13	6.800	6.810	6.540	6.540	5.352	2,026,200
2022-07-12	6.750	6.870	6.680	6.840	5.597	1,756,100
2022-07-08	6.940	6.950	6.700	6.790	5.556	1,711,600
2022-07-07	7.000	7.050	6.920	6.940	5.679	1,256,900
2022-07-06	6.980	7.010	6.930	6.980	5.712	2,899,700
2022-07-05	6.990	7.030	6.980	7.010	5.736	1,026,800
2022-07-04	7.090	7.100	6.930	6.990	5.720	2,227,200
2022-07-01	7.120	7.120	7.040	7.120	5.826	1,355,700
2022-06-30	7.170	7.210	7.090	7.100	5.810	1,852,200
2022-06-29	7.130	7.230	7.090	7.130	5.834	3,429,800
2022-06-28	6.980	7.180	6.970	7.150	5.851	1,618,600
2022-06-27	6.980	7.120	6.980	7.060	5.777	449,600
2022-06-24	7.040	7.080	6.940	6.940	5.679	1,574,000
2022-06-23	7.010	7.060	6.980	7.000	5.728	3,688,200
2022-06-22	7.080	7.150	7.040	7.060	5.777	1,183,600
2022-06-21	7.160	7.160	7.070	7.120	5.826	2,471,700
2022-06-20	7.360	7.360	7.060	7.180	5.875	958,100
2022-06-17	7.080	7.390	7.070	7.390	6.047	10,544,000
2022-06-16	7.100	7.300	7.100	7.270	5.949	2,576,000
2022-06-15	7.160	7.160	7.000	7.080	5.793	2,540,000
2022-06-14	6.940	7.190	6.930	7.150	5.851	1,379,100
2022-06-13	7.170	7.170	6.940	7.000	5.728	3,163,000
2022-06-10	7.100	7.210	6.990	7.200	5.892	2,599,200
2022-06-09	7.290	7.290	7.120	7.180	5.818	4,030,000
2022-06-08	7.390	7.440	7.240	7.300	5.915	2,332,300
2022-06-07	7.210	7.360	7.110	7.350	5.956	3,992,700
2022-06-03	7.280	7.280	7.110	7.200	5.834	2,413,100
2022-06-02	7.260	7.340	7.210	7.280	5.899	2,359,900
2022-06-01	7.170	7.340	7.110	7.270	5.891	3,490,900
2022-05-31	7.180	7.250	7.080	7.170	5.810	9,736,800
2022-05-30	7.020	7.290	6.990	7.210	5.842	4,070,200
2022-05-27	7.360	7.360	6.890	7.010	5.680	8,351,500
2022-05-26	7.650	7.750	7.320	7.370	5.972	4,037,400
2022-05-25	7.640	7.670	7.580	7.650	6.199	2,153,500

← NewerPage 18 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.