MISC Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.120 | 8.300 | 8.080 | 8.300 | 8.135 | 1,349,600 |
| 2026-04-21 | 8.050 | 8.150 | 8.010 | 8.150 | 7.988 | 1,633,400 |
| 2026-04-20 | 8.180 | 8.180 | 8.050 | 8.050 | 7.890 | 1,773,700 |
| 2026-04-17 | 8.120 | 8.220 | 8.010 | 8.170 | 8.007 | 1,544,100 |
| 2026-04-16 | 8.180 | 8.250 | 8.130 | 8.130 | 7.968 | 1,895,400 |
| 2026-04-15 | 8.360 | 8.390 | 8.140 | 8.180 | 8.017 | 2,507,900 |
| 2026-04-14 | 8.440 | 8.500 | 8.320 | 8.360 | 8.194 | 3,162,600 |
| 2026-04-13 | 8.340 | 8.480 | 8.330 | 8.440 | 8.272 | 3,696,300 |
| 2026-04-10 | 8.380 | 8.410 | 8.280 | 8.340 | 8.174 | 2,678,100 |
| 2026-04-09 | 8.260 | 8.380 | 8.240 | 8.380 | 8.213 | 6,601,500 |
| 2026-04-08 | 8.220 | 8.360 | 8.220 | 8.300 | 8.135 | 7,882,100 |
| 2026-04-07 | 8.400 | 8.400 | 8.160 | 8.270 | 8.105 | 4,064,200 |
| 2026-04-06 | 8.280 | 8.510 | 8.280 | 8.420 | 8.252 | 6,009,200 |
| 2026-04-03 | 8.200 | 8.320 | 8.190 | 8.250 | 8.086 | 3,401,100 |
| 2026-04-02 | 8.210 | 8.400 | 8.180 | 8.220 | 8.056 | 2,103,300 |
| 2026-04-01 | 8.500 | 8.500 | 8.120 | 8.200 | 8.037 | 1,822,400 |
| 2026-03-31 | 8.210 | 8.440 | 8.160 | 8.440 | 8.272 | 2,963,800 |
| 2026-03-30 | 8.180 | 8.270 | 8.090 | 8.210 | 8.047 | 4,837,000 |
| 2026-03-27 | 8.270 | 8.360 | 8.220 | 8.250 | 8.086 | 2,298,800 |
| 2026-03-26 | 8.260 | 8.510 | 8.200 | 8.320 | 8.154 | 5,452,900 |
| 2026-03-25 | 8.280 | 8.290 | 8.110 | 8.260 | 8.096 | 2,930,100 |
| 2026-03-24 | 8.350 | 8.350 | 8.090 | 8.280 | 8.115 | 5,054,600 |
| 2026-03-19 | 8.350 | 8.390 | 8.310 | 8.330 | 8.164 | 8,128,400 |
| 2026-03-18 | 8.340 | 8.500 | 8.290 | 8.320 | 8.154 | 5,617,000 |
| 2026-03-17 | 8.330 | 8.460 | 8.320 | 8.400 | 8.233 | 6,082,200 |
| 2026-03-16 | 8.410 | 8.410 | 8.260 | 8.330 | 8.164 | 1,381,100 |
| 2026-03-13 | 8.410 | 8.460 | 8.240 | 8.370 | 8.203 | 4,335,200 |
| 2026-03-12 | 8.540 | 8.550 | 8.320 | 8.400 | 8.233 | 6,119,800 |
| 2026-03-11 | 8.320 | 8.590 | 8.320 | 8.500 | 8.331 | 6,811,200 |
| 2026-03-10 | 8.680 | 8.680 | 8.370 | 8.460 | 8.154 | 8,632,000 |
| 2026-03-09 | 8.800 | 9.040 | 8.680 | 8.730 | 8.415 | 13,258,000 |
| 2026-03-06 | 8.260 | 8.890 | 8.180 | 8.700 | 8.386 | 24,825,801 |
| 2026-03-05 | 8.210 | 8.490 | 8.180 | 8.240 | 7.942 | 11,546,000 |
| 2026-03-04 | 8.200 | 8.300 | 8.180 | 8.230 | 7.933 | 7,797,800 |
| 2026-03-03 | 8.200 | 8.310 | 8.170 | 8.240 | 7.942 | 7,749,000 |
| 2026-03-02 | 8.070 | 8.290 | 8.070 | 8.170 | 7.875 | 5,076,400 |
| 2026-02-27 | 8.200 | 8.200 | 8.020 | 8.070 | 7.778 | 3,114,800 |
| 2026-02-26 | 8.100 | 8.200 | 7.990 | 8.120 | 7.827 | 2,592,600 |
| 2026-02-25 | 8.180 | 8.180 | 7.900 | 8.100 | 7.807 | 5,383,700 |
| 2026-02-24 | 8.300 | 8.330 | 8.020 | 8.200 | 7.904 | 8,902,100 |
| 2026-02-23 | 8.320 | 8.320 | 8.220 | 8.260 | 7.962 | 3,912,500 |
| 2026-02-20 | 8.310 | 8.330 | 8.130 | 8.200 | 7.904 | 2,321,600 |
| 2026-02-19 | 8.270 | 8.300 | 8.120 | 8.200 | 7.904 | 1,537,700 |
| 2026-02-16 | 8.060 | 8.250 | 8.060 | 8.250 | 7.952 | 292,500 |
| 2026-02-13 | 8.100 | 8.190 | 8.040 | 8.060 | 7.769 | 2,149,700 |
| 2026-02-12 | 8.070 | 8.100 | 8.040 | 8.100 | 7.807 | 3,732,800 |
| 2026-02-11 | 8.150 | 8.240 | 7.980 | 8.030 | 7.740 | 2,902,700 |
| 2026-02-10 | 8.110 | 8.160 | 8.020 | 8.100 | 7.807 | 2,769,500 |
| 2026-02-09 | 7.960 | 8.170 | 7.960 | 8.100 | 7.807 | 1,951,100 |
| 2026-02-06 | 8.000 | 8.110 | 7.960 | 8.000 | 7.711 | 1,619,300 |
| 2026-02-05 | 8.180 | 8.190 | 7.990 | 8.120 | 7.827 | 8,706,000 |
| 2026-02-04 | 8.130 | 8.190 | 8.110 | 8.150 | 7.856 | 5,340,400 |
| 2026-02-03 | 8.060 | 8.180 | 8.050 | 8.130 | 7.836 | 6,040,200 |
| 2026-01-30 | 7.960 | 8.020 | 7.930 | 8.000 | 7.711 | 4,518,100 |
| 2026-01-29 | 7.920 | 7.960 | 7.880 | 7.920 | 7.634 | 7,158,100 |
| 2026-01-28 | 8.020 | 8.090 | 7.870 | 7.990 | 7.701 | 5,711,800 |
| 2026-01-27 | 8.000 | 8.170 | 7.990 | 8.120 | 7.827 | 3,162,000 |
| 2026-01-26 | 7.900 | 8.040 | 7.880 | 8.000 | 7.711 | 1,374,000 |
| 2026-01-23 | 7.850 | 7.920 | 7.810 | 7.880 | 7.595 | 1,717,900 |
| 2026-01-22 | 7.780 | 7.840 | 7.740 | 7.830 | 7.547 | 1,903,800 |
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.