MISC Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 7.640 | 7.660 | 7.570 | 7.570 | 7.141 | 705,300 |
| 2025-07-28 | 7.590 | 7.700 | 7.580 | 7.620 | 7.188 | 1,133,500 |
| 2025-07-25 | 7.550 | 7.610 | 7.550 | 7.590 | 7.160 | 806,700 |
| 2025-07-24 | 7.520 | 7.600 | 7.520 | 7.580 | 7.150 | 1,191,000 |
| 2025-07-23 | 7.630 | 7.670 | 7.530 | 7.550 | 7.122 | 4,808,000 |
| 2025-07-22 | 7.520 | 7.620 | 7.520 | 7.600 | 7.169 | 800,000 |
| 2025-07-21 | 7.530 | 7.580 | 7.500 | 7.530 | 7.103 | 362,500 |
| 2025-07-18 | 7.600 | 7.690 | 7.530 | 7.530 | 7.103 | 585,000 |
| 2025-07-17 | 7.490 | 7.640 | 7.490 | 7.550 | 7.122 | 1,774,600 |
| 2025-07-16 | 7.550 | 7.550 | 7.460 | 7.470 | 7.046 | 934,500 |
| 2025-07-15 | 7.560 | 7.630 | 7.540 | 7.550 | 7.122 | 2,028,300 |
| 2025-07-14 | 7.630 | 7.630 | 7.570 | 7.580 | 7.150 | 1,644,900 |
| 2025-07-11 | 7.700 | 7.770 | 7.650 | 7.650 | 7.216 | 1,060,900 |
| 2025-07-10 | 7.560 | 7.700 | 7.560 | 7.700 | 7.263 | 906,000 |
| 2025-07-09 | 7.580 | 7.620 | 7.580 | 7.600 | 7.169 | 845,800 |
| 2025-07-08 | 7.620 | 7.630 | 7.520 | 7.560 | 7.131 | 2,185,900 |
| 2025-07-07 | 7.720 | 7.750 | 7.570 | 7.620 | 7.188 | 1,329,200 |
| 2025-07-04 | 7.810 | 7.810 | 7.730 | 7.750 | 7.311 | 6,531,700 |
| 2025-07-03 | 7.750 | 7.840 | 7.740 | 7.810 | 7.367 | 1,798,800 |
| 2025-07-02 | 7.680 | 7.740 | 7.550 | 7.740 | 7.301 | 1,868,800 |
| 2025-07-01 | 7.640 | 7.640 | 7.480 | 7.550 | 7.122 | 833,500 |
| 2025-06-30 | 7.690 | 7.750 | 7.530 | 7.590 | 7.160 | 2,021,600 |
| 2025-06-26 | 7.690 | 7.690 | 7.560 | 7.620 | 7.188 | 1,034,900 |
| 2025-06-25 | 7.700 | 7.720 | 7.590 | 7.650 | 7.216 | 1,849,600 |
| 2025-06-24 | 7.680 | 7.700 | 7.650 | 7.650 | 7.216 | 819,200 |
| 2025-06-23 | 7.600 | 7.740 | 7.430 | 7.670 | 7.235 | 3,720,000 |
| 2025-06-20 | 7.540 | 7.620 | 7.490 | 7.560 | 7.131 | 6,395,800 |
| 2025-06-19 | 7.550 | 7.550 | 7.540 | 7.540 | 7.112 | 1,296,800 |
| 2025-06-18 | 7.560 | 7.560 | 7.510 | 7.540 | 7.112 | 1,024,700 |
| 2025-06-17 | 7.490 | 7.660 | 7.460 | 7.590 | 7.160 | 1,080,400 |
| 2025-06-16 | 7.580 | 7.620 | 7.520 | 7.580 | 7.150 | 1,108,200 |
| 2025-06-13 | 7.780 | 7.780 | 7.490 | 7.500 | 7.075 | 1,339,600 |
| 2025-06-12 | 7.780 | 7.780 | 7.700 | 7.780 | 7.263 | 3,576,900 |
| 2025-06-11 | 7.680 | 7.780 | 7.670 | 7.700 | 7.189 | 1,993,500 |
| 2025-06-10 | 7.700 | 7.700 | 7.620 | 7.630 | 7.123 | 1,688,900 |
| 2025-06-09 | 7.600 | 7.800 | 7.580 | 7.700 | 7.189 | 1,623,900 |
| 2025-06-06 | 7.580 | 7.620 | 7.580 | 7.600 | 7.095 | 972,300 |
| 2025-06-05 | 7.600 | 7.650 | 7.600 | 7.600 | 7.095 | 2,436,600 |
| 2025-06-04 | 7.580 | 7.600 | 7.480 | 7.600 | 7.095 | 2,129,100 |
| 2025-06-03 | 7.500 | 7.590 | 7.500 | 7.550 | 7.049 | 3,493,100 |
| 2025-05-30 | 7.600 | 7.650 | 7.520 | 7.520 | 7.021 | 6,239,300 |
| 2025-05-29 | 7.540 | 7.560 | 7.470 | 7.520 | 7.021 | 933,500 |
| 2025-05-28 | 7.430 | 7.650 | 7.430 | 7.530 | 7.030 | 1,476,900 |
| 2025-05-27 | 7.500 | 7.500 | 7.420 | 7.460 | 6.965 | 1,123,500 |
| 2025-05-26 | 7.660 | 7.660 | 7.410 | 7.480 | 6.983 | 2,236,600 |
| 2025-05-23 | 7.700 | 7.700 | 7.620 | 7.660 | 7.151 | 2,691,800 |
| 2025-05-22 | 7.640 | 7.700 | 7.640 | 7.660 | 7.151 | 1,558,300 |
| 2025-05-21 | 7.670 | 7.710 | 7.660 | 7.660 | 7.151 | 1,803,000 |
| 2025-05-20 | 7.660 | 7.720 | 7.650 | 7.660 | 7.151 | 3,783,100 |
| 2025-05-19 | 7.730 | 7.740 | 7.620 | 7.670 | 7.161 | 1,390,600 |
| 2025-05-16 | 7.660 | 7.720 | 7.590 | 7.720 | 7.207 | 1,268,300 |
| 2025-05-15 | 7.560 | 7.680 | 7.560 | 7.660 | 7.151 | 1,147,000 |
| 2025-05-14 | 7.600 | 7.600 | 7.510 | 7.590 | 7.086 | 1,802,900 |
| 2025-05-13 | 7.490 | 7.690 | 7.460 | 7.610 | 7.105 | 3,727,600 |
| 2025-05-09 | 7.420 | 7.420 | 7.350 | 7.400 | 6.909 | 2,049,200 |
| 2025-05-08 | 7.400 | 7.400 | 7.300 | 7.360 | 6.871 | 3,764,100 |
| 2025-05-07 | 7.420 | 7.420 | 7.310 | 7.390 | 6.899 | 1,066,900 |
| 2025-05-06 | 7.410 | 7.500 | 7.360 | 7.400 | 6.909 | 1,778,400 |
| 2025-05-05 | 7.500 | 7.520 | 7.180 | 7.410 | 6.918 | 961,500 |
| 2025-05-02 | 7.510 | 7.510 | 7.400 | 7.510 | 7.011 | 809,000 |
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.