MISC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	7.320	7.510	7.290	7.510	7.011	1,225,200
2025-04-29	7.380	7.400	7.240	7.300	6.815	987,000
2025-04-28	7.320	7.390	7.240	7.370	6.881	652,500
2025-04-25	7.250	7.280	7.160	7.250	6.769	1,175,300
2025-04-24	7.250	7.260	7.130	7.170	6.694	2,315,600
2025-04-23	7.120	7.250	7.080	7.250	6.769	1,056,800
2025-04-22	7.100	7.150	7.050	7.080	6.610	1,157,100
2025-04-21	7.200	7.220	7.090	7.170	6.694	496,600
2025-04-18	7.230	7.250	7.190	7.200	6.722	538,000
2025-04-17	7.100	7.240	7.100	7.150	6.675	1,189,800
2025-04-16	7.080	7.120	7.040	7.080	6.610	1,979,000
2025-04-15	7.200	7.200	7.020	7.060	6.591	980,200
2025-04-14	7.030	7.180	7.030	7.140	6.666	410,300
2025-04-11	7.020	7.060	6.980	7.030	6.563	1,068,400
2025-04-10	7.000	7.150	6.870	7.020	6.554	2,923,400
2025-04-09	6.800	6.800	6.500	6.740	6.292	2,321,200
2025-04-08	6.730	6.810	6.690	6.750	6.302	3,644,300
2025-04-07	7.000	7.010	6.580	6.720	6.274	2,651,600
2025-04-04	7.280	7.310	7.180	7.230	6.750	1,903,000
2025-04-03	7.230	7.440	7.150	7.310	6.825	2,519,400
2025-04-02	7.150	7.210	7.080	7.140	6.666	2,515,300
2025-03-28	7.110	7.210	7.080	7.170	6.694	1,454,000
2025-03-27	7.080	7.210	7.080	7.110	6.638	1,543,200
2025-03-26	7.110	7.150	7.110	7.120	6.647	4,955,400
2025-03-25	7.210	7.210	7.080	7.110	6.638	2,155,200
2025-03-24	7.100	7.140	7.000	7.100	6.629	980,300
2025-03-21	7.210	7.210	7.100	7.100	6.629	5,726,800
2025-03-20	7.150	7.170	7.100	7.130	6.657	818,400
2025-03-19	7.060	7.190	7.020	7.120	6.647	1,031,500
2025-03-17	7.050	7.130	7.040	7.060	6.591	1,091,400
2025-03-14	6.930	7.140	6.870	7.030	6.563	2,471,600
2025-03-13	6.950	6.980	6.900	6.930	6.470	2,682,000
2025-03-12	6.940	6.960	6.860	6.950	6.489	3,235,700
2025-03-11	6.900	6.980	6.870	6.950	6.489	2,453,400
2025-03-10	7.030	7.030	6.900	6.940	6.479	3,858,100
2025-03-07	7.200	7.230	7.030	7.060	6.591	2,963,900
2025-03-06	7.300	7.420	7.240	7.350	6.750	1,133,400
2025-03-05	7.240	7.290	7.240	7.250	6.658	2,218,900
2025-03-04	7.250	7.250	7.190	7.240	6.649	2,252,500
2025-03-03	7.300	7.300	7.270	7.290	6.695	2,391,600
2025-02-28	7.280	7.380	7.180	7.300	6.704	6,670,500
2025-02-27	7.380	7.380	7.320	7.350	6.750	2,725,400
2025-02-26	7.410	7.430	7.370	7.380	6.777	2,272,900
2025-02-25	7.310	7.410	7.310	7.370	6.768	2,107,800
2025-02-24	7.150	7.320	7.090	7.310	6.713	1,147,200
2025-02-21	7.390	7.420	7.070	7.150	6.566	8,055,200
2025-02-20	7.250	7.350	7.200	7.320	6.722	1,135,500
2025-02-19	7.210	7.280	7.180	7.190	6.603	873,400
2025-02-18	7.240	7.280	7.200	7.200	6.612	546,200
2025-02-17	7.240	7.300	7.230	7.240	6.649	168,900
2025-02-14	7.380	7.380	7.260	7.330	6.732	220,000
2025-02-13	7.240	7.420	7.220	7.410	6.805	997,500
2025-02-12	7.230	7.280	7.090	7.240	6.649	2,718,400
2025-02-10	7.380	7.400	7.200	7.230	6.640	1,102,700
2025-02-07	7.500	7.500	7.350	7.380	6.777	469,100
2025-02-06	7.380	7.540	7.310	7.540	6.924	1,060,200
2025-02-05	7.280	7.500	7.250	7.500	6.888	1,220,300
2025-02-04	7.330	7.350	7.240	7.270	6.676	1,437,600
2025-02-03	7.240	7.330	7.230	7.330	6.732	355,100
2025-01-31	7.250	7.310	7.140	7.240	6.649	1,000,300

← NewerPage 7 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.