MISC Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 6.830 | 6.850 | 6.820 | 6.820 | 5.378 | 716,800 |
| 2021-11-23 | 6.910 | 6.910 | 6.800 | 6.820 | 5.378 | 1,951,700 |
| 2021-11-22 | 6.910 | 6.930 | 6.870 | 6.900 | 5.441 | 1,291,800 |
| 2021-11-19 | 6.960 | 6.960 | 6.870 | 6.910 | 5.449 | 986,900 |
| 2021-11-18 | 6.870 | 6.960 | 6.850 | 6.960 | 5.489 | 736,300 |
| 2021-11-17 | 6.950 | 6.960 | 6.830 | 6.890 | 5.433 | 1,283,100 |
| 2021-11-16 | 6.980 | 7.030 | 6.950 | 6.980 | 5.504 | 943,800 |
| 2021-11-15 | 7.060 | 7.060 | 6.950 | 6.980 | 5.504 | 573,400 |
| 2021-11-12 | 6.960 | 7.060 | 6.960 | 7.000 | 5.520 | 1,705,700 |
| 2021-11-11 | 7.010 | 7.040 | 6.950 | 7.000 | 5.520 | 2,697,900 |
| 2021-11-10 | 6.940 | 6.990 | 6.920 | 6.980 | 5.504 | 880,400 |
| 2021-11-09 | 7.000 | 7.030 | 6.840 | 6.980 | 5.504 | 1,908,700 |
| 2021-11-08 | 6.960 | 7.030 | 6.950 | 7.000 | 5.520 | 478,700 |
| 2021-11-05 | 7.000 | 7.030 | 6.910 | 6.970 | 5.496 | 1,430,800 |
| 2021-11-03 | 6.970 | 7.050 | 6.930 | 6.980 | 5.504 | 1,613,200 |
| 2021-11-02 | 7.000 | 7.090 | 6.940 | 6.990 | 5.512 | 685,900 |
| 2021-11-01 | 6.980 | 7.040 | 6.900 | 6.950 | 5.481 | 1,778,500 |
| 2021-10-29 | 7.020 | 7.150 | 6.960 | 7.070 | 5.575 | 1,888,100 |
| 2021-10-28 | 7.090 | 7.150 | 6.980 | 7.020 | 5.536 | 1,689,500 |
| 2021-10-27 | 7.040 | 7.150 | 7.020 | 7.140 | 5.631 | 657,500 |
| 2021-10-26 | 7.110 | 7.200 | 7.000 | 7.010 | 5.528 | 1,024,600 |
| 2021-10-25 | 7.210 | 7.280 | 7.100 | 7.110 | 5.607 | 653,400 |
| 2021-10-22 | 7.100 | 7.240 | 7.080 | 7.200 | 5.678 | 704,300 |
| 2021-10-21 | 7.190 | 7.210 | 7.090 | 7.160 | 5.646 | 3,311,300 |
| 2021-10-20 | 7.200 | 7.270 | 7.130 | 7.190 | 5.670 | 872,900 |
← NewerPage 21 of 21 · 1,225 trading days
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.