MISC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	7.050	7.190	7.020	7.190	5.731	1,991,400
2022-02-21	7.020	7.050	7.000	7.040	5.611	1,512,700
2022-02-18	7.040	7.100	6.980	7.000	5.579	3,260,600
2022-02-17	7.010	7.120	6.960	7.000	5.579	1,711,700
2022-02-16	7.090	7.100	6.980	6.990	5.571	1,408,300
2022-02-15	7.040	7.070	6.990	7.010	5.587	1,972,700
2022-02-14	7.030	7.090	6.940	6.980	5.563	1,994,000
2022-02-11	6.990	7.080	6.970	7.050	5.619	1,317,500
2022-02-10	6.980	7.130	6.980	7.080	5.643	2,198,900
2022-02-09	6.980	7.080	6.980	7.000	5.579	2,078,200
2022-02-08	7.020	7.020	6.990	7.000	5.579	532,100
2022-02-07	6.990	7.020	6.980	7.000	5.579	759,200
2022-02-04	7.020	7.020	6.970	7.000	5.579	235,000
2022-02-03	7.000	7.050	6.950	7.030	5.603	743,000
2022-01-31	6.990	6.990	6.880	6.960	5.547	1,069,700
2022-01-28	6.990	6.990	6.960	6.960	5.547	1,348,300
2022-01-27	6.950	6.990	6.910	6.970	5.555	1,488,800
2022-01-26	6.950	7.010	6.950	6.970	5.555	643,400
2022-01-25	6.950	6.990	6.870	6.950	5.539	1,517,000
2022-01-24	7.000	7.030	6.930	7.000	5.579	441,200
2022-01-21	7.000	7.050	6.930	7.000	5.579	609,800
2022-01-20	7.010	7.050	7.000	7.010	5.587	398,700
2022-01-19	6.940	7.020	6.940	7.010	5.587	842,600
2022-01-17	6.930	7.010	6.910	6.940	5.531	620,900
2022-01-14	6.990	7.010	6.860	6.920	5.516	937,200
2022-01-13	6.960	7.010	6.960	6.990	5.571	535,300
2022-01-12	6.980	7.020	6.980	7.000	5.579	986,300
2022-01-11	6.960	7.000	6.950	6.980	5.563	361,900
2022-01-10	6.980	7.020	6.950	6.960	5.547	386,800
2022-01-07	6.930	7.030	6.920	7.030	5.603	611,000
2022-01-06	6.950	7.050	6.900	6.980	5.563	1,490,900
2022-01-05	6.990	7.040	6.950	6.970	5.555	277,100
2022-01-04	7.050	7.080	6.900	6.990	5.571	551,300
2022-01-03	6.990	7.090	6.950	7.000	5.579	251,900
2021-12-31	7.020	7.050	6.940	7.050	5.619	1,693,200
2021-12-30	7.020	7.020	6.970	7.000	5.579	1,237,200
2021-12-29	6.970	7.020	6.970	7.020	5.595	799,100
2021-12-28	7.050	7.050	6.960	7.000	5.579	534,700
2021-12-27	6.970	7.050	6.960	7.020	5.595	584,400
2021-12-24	6.930	6.960	6.890	6.940	5.531	331,600
2021-12-23	6.970	6.970	6.880	6.930	5.523	491,300
2021-12-22	6.810	6.980	6.800	6.940	5.531	969,200
2021-12-21	6.910	6.920	6.800	6.810	5.428	2,324,700
2021-12-20	6.890	6.910	6.790	6.900	5.500	1,854,700
2021-12-17	6.800	6.900	6.760	6.890	5.492	3,144,000
2021-12-16	6.740	7.020	6.710	6.890	5.492	2,273,200
2021-12-15	6.710	6.730	6.570	6.710	5.348	1,032,700
2021-12-14	6.600	6.670	6.600	6.650	5.300	1,655,700
2021-12-13	6.590	6.720	6.560	6.670	5.316	1,268,300
2021-12-10	6.550	6.620	6.530	6.560	5.229	782,800
2021-12-09	6.470	6.580	6.470	6.520	5.197	525,000
2021-12-08	6.500	6.550	6.420	6.470	5.157	1,193,300
2021-12-07	6.400	6.540	6.390	6.460	5.149	778,200
2021-12-06	6.480	6.480	6.330	6.360	5.069	1,965,000
2021-12-02	6.530	6.560	6.420	6.520	5.197	1,710,900
2021-12-01	6.630	6.720	6.600	6.600	5.205	3,273,000
2021-11-30	6.650	6.780	6.630	6.650	5.244	6,060,700
2021-11-29	6.600	6.730	6.560	6.650	5.244	1,666,100
2021-11-26	6.740	6.800	6.620	6.620	5.220	2,115,100
2021-11-25	6.820	6.820	6.720	6.770	5.339	1,190,700

← NewerPage 20 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.