MISC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.960	7.980	7.890	7.910	7.829	3,609,600
2026-07-21	7.960	8.050	7.940	8.010	7.928	1,369,500
2026-07-20	8.000	8.000	7.910	7.960	7.878	893,900
2026-07-17	7.980	8.070	7.920	7.950	7.868	1,564,800
2026-07-16	8.100	8.140	7.980	7.980	7.898	1,525,700
2026-07-15	8.090	8.100	8.020	8.020	7.938	1,217,400
2026-07-14	7.890	8.080	7.890	8.050	7.967	1,502,300
2026-07-13	7.860	7.980	7.840	7.890	7.809	2,316,800
2026-07-10	7.940	8.000	7.840	7.890	7.809	1,318,500
2026-07-09	7.940	7.940	7.810	7.850	7.769	802,900
2026-07-08	7.850	7.950	7.820	7.940	7.859	870,600
2026-07-07	7.950	7.950	7.730	7.870	7.789	1,531,900
2026-07-06	7.750	7.930	7.750	7.860	7.779	2,288,100
2026-07-03	7.600	7.770	7.600	7.750	7.670	2,483,000
2026-07-02	7.800	7.820	7.580	7.600	7.522	2,554,800
2026-07-01	7.820	7.880	7.750	7.750	7.670	1,792,400
2026-06-30	7.860	7.910	7.780	7.800	7.720	2,475,300
2026-06-29	7.800	7.860	7.800	7.810	7.730	1,867,700
2026-06-26	7.840	7.930	7.800	7.890	7.809	956,500
2026-06-25	8.170	8.170	7.790	7.790	7.710	4,210,100
2026-06-24	8.150	8.150	8.030	8.100	8.017	1,699,100
2026-06-23	8.060	8.120	8.050	8.100	8.017	2,771,400
2026-06-22	8.100	8.110	8.030	8.100	8.017	2,409,900
2026-06-19	8.030	8.090	7.950	8.090	8.007	3,016,300
2026-06-18	8.080	8.120	8.000	8.100	8.017	5,912,800
2026-06-16	8.000	8.090	7.930	7.940	7.859	1,209,600
2026-06-15	8.100	8.190	7.910	8.000	7.918	2,255,700
2026-06-12	8.200	8.200	8.090	8.100	8.017	738,100
2026-06-11	8.130	8.270	8.100	8.210	8.126	2,486,200
2026-06-10	8.180	8.210	8.110	8.210	8.047	2,348,600
2026-06-09	8.300	8.300	8.120	8.160	7.998	1,700,200
2026-06-08	8.190	8.200	8.130	8.150	7.988	913,400
2026-06-05	8.210	8.250	8.130	8.200	8.037	3,819,300
2026-06-04	8.220	8.300	8.190	8.200	8.037	2,681,200
2026-06-03	8.300	8.300	8.110	8.200	8.037	3,382,500
2026-05-29	8.140	8.190	8.110	8.150	7.988	8,319,300
2026-05-28	8.090	8.200	8.000	8.110	7.949	1,998,100
2026-05-26	8.300	8.300	8.090	8.090	7.929	3,974,300
2026-05-25	8.230	8.400	8.190	8.250	8.086	1,516,000
2026-05-22	8.210	8.230	8.180	8.230	8.066	2,752,700
2026-05-21	8.190	8.240	8.130	8.200	8.037	1,876,100
2026-05-20	8.160	8.230	8.080	8.190	8.027	5,219,600
2026-05-19	8.210	8.320	8.140	8.200	8.037	2,652,800
2026-05-18	8.200	8.350	8.180	8.200	8.037	1,228,600
2026-05-15	8.210	8.220	8.120	8.200	8.037	3,154,900
2026-05-14	8.200	8.220	8.140	8.210	8.047	1,832,700
2026-05-13	8.230	8.280	8.120	8.150	7.988	2,711,700
2026-05-12	8.220	8.240	8.190	8.230	8.066	878,100
2026-05-11	8.240	8.360	8.160	8.200	8.037	1,658,800
2026-05-08	8.230	8.480	8.230	8.270	8.105	2,175,300
2026-05-07	8.800	8.800	8.220	8.370	8.203	6,835,100
2026-05-06	8.550	8.840	8.520	8.680	8.507	7,906,400
2026-05-05	8.380	8.550	8.360	8.520	8.350	9,260,100
2026-05-04	8.360	8.390	8.310	8.380	8.213	4,415,600
2026-04-30	8.090	8.370	8.090	8.370	8.203	10,638,000
2026-04-29	8.110	8.160	8.100	8.130	7.968	4,906,500
2026-04-28	8.080	8.150	7.970	8.120	7.958	5,400,100
2026-04-27	8.110	8.210	8.050	8.080	7.919	2,726,900
2026-04-24	8.100	8.130	8.060	8.100	7.939	2,601,900
2026-04-23	8.300	8.300	8.060	8.100	7.939	2,762,500

← NewerPage 2 of 21 · 1,226 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.