MISC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	7.650	7.670	7.610	7.650	6.199	5,223,200
2022-05-23	7.660	7.840	7.610	7.660	6.207	3,082,400
2022-05-20	7.700	7.780	7.650	7.650	6.199	4,888,500
2022-05-19	7.740	7.750	7.640	7.660	6.207	3,145,600
2022-05-18	7.760	7.780	7.670	7.750	6.280	3,769,400
2022-05-17	7.570	7.880	7.570	7.700	6.239	3,669,100
2022-05-13	7.500	7.630	7.460	7.570	6.134	4,988,300
2022-05-12	7.780	7.780	7.470	7.500	6.077	3,967,400
2022-05-11	7.700	7.700	7.580	7.600	6.158	2,347,000
2022-05-10	7.720	7.830	7.630	7.700	6.239	4,324,900
2022-05-09	7.850	7.860	7.650	7.720	6.256	2,555,100
2022-05-06	7.740	7.900	7.720	7.770	6.296	3,171,600
2022-05-05	7.920	7.920	7.740	7.840	6.353	2,665,000
2022-04-29	7.730	7.850	7.730	7.810	6.328	2,818,500
2022-04-28	7.760	7.820	7.710	7.810	6.328	4,026,000
2022-04-27	7.880	7.880	7.760	7.790	6.312	1,577,900
2022-04-26	7.800	7.920	7.730	7.800	6.320	4,036,400
2022-04-25	7.740	7.780	7.710	7.760	6.288	2,583,000
2022-04-22	7.780	7.830	7.710	7.800	6.320	3,180,200
2022-04-21	7.820	7.900	7.780	7.810	6.328	3,870,300
2022-04-20	7.600	7.850	7.580	7.800	6.320	4,477,300
2022-04-18	7.600	7.720	7.570	7.600	6.158	1,259,000
2022-04-15	7.690	7.690	7.590	7.640	6.191	828,100
2022-04-14	7.700	7.740	7.650	7.690	6.231	3,698,100
2022-04-13	7.650	7.700	7.630	7.650	6.199	3,274,600
2022-04-12	7.650	7.670	7.620	7.650	6.199	5,614,800
2022-04-11	7.610	7.670	7.610	7.660	6.207	4,343,200
2022-04-08	7.720	7.720	7.590	7.610	6.166	2,545,000
2022-04-07	7.750	7.750	7.600	7.650	6.199	6,409,900
2022-04-06	7.470	7.760	7.430	7.760	6.288	9,545,400
2022-04-05	7.330	7.560	7.290	7.470	6.053	4,087,200
2022-04-04	7.300	7.340	7.290	7.320	5.931	1,971,700
2022-04-01	7.360	7.380	7.290	7.350	5.956	1,530,600
2022-03-31	7.320	7.370	7.280	7.350	5.956	2,249,000
2022-03-30	7.380	7.380	7.290	7.300	5.915	1,403,000
2022-03-29	7.350	7.350	7.300	7.320	5.931	2,054,900
2022-03-28	7.300	7.380	7.200	7.320	5.931	1,615,800
2022-03-25	7.290	7.290	7.240	7.270	5.891	1,279,100
2022-03-24	7.300	7.300	7.230	7.250	5.875	1,961,800
2022-03-23	7.290	7.340	7.280	7.290	5.907	2,438,700
2022-03-22	7.240	7.290	7.230	7.250	5.875	3,035,600
2022-03-21	7.200	7.260	7.200	7.250	5.875	1,979,600
2022-03-18	7.210	7.220	7.170	7.210	5.842	2,321,800
2022-03-17	7.210	7.300	7.190	7.210	5.842	2,812,200
2022-03-16	7.280	7.280	7.200	7.210	5.842	2,550,200
2022-03-15	7.220	7.320	7.110	7.230	5.859	3,264,900
2022-03-14	7.340	7.340	7.080	7.190	5.826	1,855,200
2022-03-11	7.400	7.400	7.230	7.270	5.891	1,854,300
2022-03-10	7.510	7.510	7.300	7.320	5.931	2,641,700
2022-03-09	7.240	7.530	7.230	7.380	5.980	3,685,700
2022-03-08	7.320	7.330	7.170	7.260	5.883	4,144,800
2022-03-07	7.380	7.380	7.290	7.340	5.948	2,000,100
2022-03-04	7.300	7.440	7.070	7.330	5.940	2,683,100
2022-03-03	7.320	7.390	7.220	7.350	5.956	4,649,700
2022-03-02	7.380	7.380	7.250	7.330	5.842	4,173,000
2022-03-01	7.380	7.490	7.250	7.300	5.818	4,204,700
2022-02-28	7.220	7.420	7.220	7.350	5.858	5,277,200
2022-02-25	7.170	7.440	7.170	7.250	5.779	2,696,500
2022-02-24	7.150	7.230	7.080	7.230	5.763	3,228,500
2022-02-23	7.200	7.220	7.120	7.150	5.699	2,518,900

← NewerPage 19 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.