MISC Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.700 | 7.810 | 7.640 | 7.780 | 7.499 | 2,837,100 |
| 2026-01-20 | 7.680 | 7.760 | 7.620 | 7.700 | 7.422 | 1,053,400 |
| 2026-01-19 | 7.850 | 7.850 | 7.610 | 7.690 | 7.412 | 997,200 |
| 2026-01-16 | 7.930 | 7.930 | 7.740 | 7.800 | 7.518 | 2,229,100 |
| 2026-01-15 | 7.850 | 7.940 | 7.830 | 7.860 | 7.576 | 1,810,900 |
| 2026-01-14 | 7.780 | 7.920 | 7.720 | 7.850 | 7.566 | 2,082,000 |
| 2026-01-13 | 7.830 | 7.890 | 7.780 | 7.800 | 7.518 | 1,392,800 |
| 2026-01-12 | 7.780 | 7.830 | 7.700 | 7.830 | 7.547 | 953,300 |
| 2026-01-09 | 7.600 | 7.800 | 7.590 | 7.800 | 7.518 | 8,241,800 |
| 2026-01-08 | 7.570 | 7.640 | 7.570 | 7.600 | 7.325 | 1,453,800 |
| 2026-01-07 | 7.650 | 7.650 | 7.540 | 7.630 | 7.354 | 2,274,700 |
| 2026-01-06 | 7.700 | 7.700 | 7.620 | 7.650 | 7.374 | 1,028,900 |
| 2026-01-05 | 7.700 | 7.780 | 7.680 | 7.700 | 7.422 | 1,046,700 |
| 2026-01-02 | 7.800 | 7.800 | 7.670 | 7.700 | 7.422 | 644,600 |
| 2025-12-31 | 7.780 | 7.800 | 7.690 | 7.800 | 7.518 | 1,809,100 |
| 2025-12-30 | 7.780 | 7.800 | 7.630 | 7.800 | 7.518 | 2,366,100 |
| 2025-12-29 | 7.740 | 7.800 | 7.600 | 7.800 | 7.518 | 1,466,700 |
| 2025-12-26 | 7.700 | 7.770 | 7.680 | 7.760 | 7.480 | 726,400 |
| 2025-12-24 | 7.540 | 7.700 | 7.540 | 7.700 | 7.422 | 1,392,700 |
| 2025-12-23 | 7.620 | 7.700 | 7.500 | 7.600 | 7.325 | 1,302,200 |
| 2025-12-22 | 7.590 | 7.690 | 7.580 | 7.690 | 7.412 | 824,900 |
| 2025-12-19 | 7.550 | 7.640 | 7.540 | 7.590 | 7.316 | 1,227,500 |
| 2025-12-18 | 7.550 | 7.590 | 7.470 | 7.550 | 7.277 | 1,150,600 |
| 2025-12-17 | 7.630 | 7.680 | 7.550 | 7.550 | 7.277 | 742,900 |
| 2025-12-16 | 7.510 | 7.650 | 7.510 | 7.630 | 7.354 | 1,377,100 |
| 2025-12-15 | 7.600 | 7.630 | 7.460 | 7.630 | 7.354 | 763,300 |
| 2025-12-12 | 7.490 | 7.590 | 7.490 | 7.560 | 7.287 | 1,071,200 |
| 2025-12-11 | 7.350 | 7.510 | 7.320 | 7.500 | 7.229 | 1,992,200 |
| 2025-12-10 | 7.350 | 7.420 | 7.350 | 7.420 | 7.152 | 760,900 |
| 2025-12-09 | 7.300 | 7.350 | 7.270 | 7.320 | 7.056 | 1,739,500 |
| 2025-12-08 | 7.320 | 7.350 | 7.220 | 7.290 | 7.027 | 2,043,100 |
| 2025-12-05 | 7.470 | 7.520 | 7.430 | 7.430 | 7.084 | 958,200 |
| 2025-12-04 | 7.450 | 7.550 | 7.400 | 7.520 | 7.170 | 663,400 |
| 2025-12-03 | 7.550 | 7.550 | 7.430 | 7.500 | 7.151 | 1,189,800 |
| 2025-12-02 | 7.660 | 7.720 | 7.550 | 7.570 | 7.218 | 1,512,000 |
| 2025-12-01 | 7.550 | 7.650 | 7.550 | 7.630 | 7.275 | 1,168,800 |
| 2025-11-28 | 7.760 | 7.760 | 7.420 | 7.510 | 7.161 | 2,994,900 |
| 2025-11-27 | 7.720 | 7.770 | 7.660 | 7.720 | 7.361 | 2,460,600 |
| 2025-11-26 | 7.630 | 7.760 | 7.520 | 7.630 | 7.275 | 3,188,800 |
| 2025-11-25 | 7.800 | 7.850 | 7.600 | 7.630 | 7.275 | 1,697,200 |
| 2025-11-24 | 7.850 | 7.850 | 7.760 | 7.790 | 7.428 | 6,298,600 |
| 2025-11-21 | 7.790 | 7.800 | 7.780 | 7.800 | 7.437 | 2,555,300 |
| 2025-11-20 | 7.820 | 7.820 | 7.730 | 7.790 | 7.428 | 1,065,000 |
| 2025-11-19 | 7.790 | 7.810 | 7.640 | 7.810 | 7.447 | 1,326,000 |
| 2025-11-18 | 7.800 | 7.870 | 7.660 | 7.790 | 7.428 | 2,049,700 |
| 2025-11-17 | 7.730 | 7.890 | 7.730 | 7.790 | 7.428 | 1,345,700 |
| 2025-11-14 | 7.750 | 7.770 | 7.740 | 7.760 | 7.399 | 1,324,900 |
| 2025-11-13 | 7.750 | 7.780 | 7.740 | 7.750 | 7.390 | 1,558,500 |
| 2025-11-12 | 7.890 | 7.890 | 7.740 | 7.750 | 7.390 | 1,270,900 |
| 2025-11-11 | 7.730 | 7.920 | 7.730 | 7.740 | 7.380 | 1,603,000 |
| 2025-11-10 | 7.680 | 7.870 | 7.670 | 7.870 | 7.504 | 1,148,900 |
| 2025-11-07 | 7.710 | 7.710 | 7.640 | 7.650 | 7.294 | 1,321,800 |
| 2025-11-06 | 7.700 | 7.790 | 7.690 | 7.790 | 7.428 | 1,187,800 |
| 2025-11-05 | 7.660 | 7.730 | 7.630 | 7.650 | 7.294 | 977,500 |
| 2025-11-04 | 7.650 | 7.720 | 7.650 | 7.650 | 7.294 | 2,002,000 |
| 2025-11-03 | 7.610 | 7.700 | 7.490 | 7.650 | 7.294 | 2,053,600 |
| 2025-10-31 | 7.400 | 7.820 | 7.400 | 7.790 | 7.428 | 1,450,400 |
| 2025-10-30 | 7.790 | 7.830 | 7.780 | 7.830 | 7.466 | 2,105,100 |
| 2025-10-29 | 7.860 | 7.870 | 7.730 | 7.790 | 7.428 | 1,812,400 |
| 2025-10-28 | 7.750 | 7.860 | 7.730 | 7.860 | 7.494 | 3,934,000 |
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.