MISC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.750	7.780	7.620	7.750	7.390	1,136,100
2025-10-24	7.510	7.800	7.450	7.750	7.390	5,353,100
2025-10-23	7.370	7.520	7.350	7.510	7.161	1,070,100
2025-10-22	7.270	7.370	7.270	7.350	7.008	1,164,200
2025-10-21	7.210	7.250	7.170	7.240	6.903	2,395,100
2025-10-17	7.220	7.220	7.120	7.150	6.817	2,442,300
2025-10-16	7.180	7.240	7.180	7.200	6.865	1,694,200
2025-10-15	7.360	7.370	7.170	7.180	6.846	3,004,000
2025-10-14	7.300	7.310	7.290	7.300	6.961	4,512,500
2025-10-13	7.340	7.340	7.260	7.300	6.961	2,851,600
2025-10-10	7.290	7.410	7.240	7.400	7.056	4,131,800
2025-10-09	7.270	7.330	7.270	7.300	6.961	2,722,200
2025-10-08	7.260	7.270	7.140	7.270	6.932	3,361,200
2025-10-07	7.300	7.310	7.150	7.260	6.922	6,384,800
2025-10-06	7.400	7.400	7.310	7.350	7.008	6,486,400
2025-10-03	7.340	7.390	7.290	7.390	7.046	2,144,000
2025-10-02	7.260	7.380	7.260	7.350	7.008	6,515,000
2025-10-01	7.350	7.360	7.290	7.300	6.961	2,753,900
2025-09-30	7.300	7.320	7.250	7.300	6.961	3,147,800
2025-09-29	7.300	7.380	7.300	7.300	6.961	291,300
2025-09-26	7.290	7.300	7.250	7.290	6.951	2,134,900
2025-09-25	7.280	7.300	7.210	7.260	6.922	15,411,800
2025-09-24	7.400	7.430	7.270	7.280	6.941	2,503,700
2025-09-23	7.450	7.490	7.370	7.400	7.056	1,100,900
2025-09-22	7.510	7.510	7.440	7.450	7.104	1,771,700
2025-09-19	7.530	7.630	7.480	7.520	7.170	2,415,700
2025-09-18	7.560	7.560	7.460	7.480	7.132	1,219,700
2025-09-17	7.400	7.590	7.400	7.520	7.170	1,566,500
2025-09-12	7.450	7.460	7.380	7.400	7.056	1,215,300
2025-09-11	7.470	7.470	7.340	7.350	7.008	2,486,100
2025-09-10	7.440	7.440	7.310	7.370	7.027	1,654,600
2025-09-09	7.400	7.460	7.310	7.360	7.018	1,391,800
2025-09-08	7.490	7.510	7.470	7.480	7.056	1,401,500
2025-09-04	7.460	7.490	7.460	7.470	7.046	3,034,600
2025-09-03	7.450	7.530	7.440	7.460	7.037	2,305,500
2025-09-02	7.540	7.540	7.360	7.420	6.999	858,000
2025-08-29	7.480	7.520	7.310	7.420	6.999	2,793,600
2025-08-28	7.500	7.570	7.430	7.470	7.046	2,764,700
2025-08-27	7.470	7.590	7.470	7.590	7.160	1,682,700
2025-08-26	7.700	7.790	7.410	7.470	7.046	5,126,600
2025-08-25	7.790	7.850	7.680	7.700	7.263	7,897,800
2025-08-22	7.700	7.780	7.690	7.700	7.263	3,335,400
2025-08-21	7.700	7.760	7.690	7.690	7.254	3,680,400
2025-08-20	7.700	7.730	7.690	7.700	7.263	2,813,300
2025-08-19	7.750	7.780	7.690	7.690	7.254	5,177,500
2025-08-18	7.750	7.780	7.740	7.750	7.311	8,380,700
2025-08-15	7.810	7.810	7.730	7.750	7.311	1,622,500
2025-08-14	7.750	7.850	7.670	7.760	7.320	1,328,300
2025-08-13	7.800	7.820	7.580	7.740	7.301	14,679,900
2025-08-12	8.000	8.000	7.680	7.750	7.311	735,900
2025-08-11	7.900	7.950	7.830	7.860	7.414	291,400
2025-08-08	7.800	7.890	7.800	7.850	7.405	349,900
2025-08-07	7.830	7.830	7.710	7.800	7.358	1,330,100
2025-08-06	7.760	7.820	7.760	7.810	7.367	461,900
2025-08-05	7.570	7.770	7.570	7.760	7.320	279,600
2025-08-04	7.600	7.690	7.590	7.650	7.216	2,897,900
2025-08-01	7.520	7.610	7.500	7.600	7.169	629,200
2025-07-31	7.500	7.500	7.460	7.460	7.037	5,002,400
2025-07-30	7.550	7.580	7.480	7.490	7.065	1,650,700
2025-07-29	7.640	7.660	7.570	7.570	7.141	705,300

← NewerPage 5 of 21 · 1,224 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.