MISC Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 7.200 | 7.260 | 7.130 | 7.200 | 6.612 | 459,000 |
| 2025-01-27 | 7.250 | 7.250 | 7.160 | 7.210 | 6.621 | 248,000 |
| 2025-01-24 | 7.180 | 7.260 | 7.150 | 7.200 | 6.612 | 671,000 |
| 2025-01-23 | 7.200 | 7.240 | 7.170 | 7.180 | 6.594 | 1,304,800 |
| 2025-01-22 | 7.240 | 7.310 | 7.240 | 7.240 | 6.649 | 2,746,100 |
| 2025-01-21 | 7.180 | 7.230 | 7.070 | 7.210 | 6.621 | 1,077,800 |
| 2025-01-20 | 7.170 | 7.240 | 7.100 | 7.180 | 6.594 | 570,200 |
| 2025-01-17 | 7.120 | 7.190 | 7.040 | 7.080 | 6.502 | 1,523,700 |
| 2025-01-16 | 7.150 | 7.180 | 7.090 | 7.120 | 6.539 | 1,389,100 |
| 2025-01-15 | 7.190 | 7.250 | 7.050 | 7.060 | 6.484 | 730,400 |
| 2025-01-14 | 7.170 | 7.340 | 7.170 | 7.200 | 6.612 | 1,049,300 |
| 2025-01-13 | 7.210 | 7.260 | 7.170 | 7.200 | 6.612 | 856,900 |
| 2025-01-10 | 7.140 | 7.230 | 7.140 | 7.210 | 6.621 | 2,250,200 |
| 2025-01-09 | 7.260 | 7.260 | 7.140 | 7.150 | 6.566 | 5,513,800 |
| 2025-01-08 | 7.550 | 7.550 | 7.210 | 7.230 | 6.640 | 4,342,600 |
| 2025-01-07 | 7.670 | 7.670 | 7.530 | 7.550 | 6.934 | 2,735,700 |
| 2025-01-06 | 7.600 | 7.620 | 7.590 | 7.600 | 6.980 | 4,104,700 |
| 2025-01-03 | 7.650 | 7.660 | 7.600 | 7.610 | 6.989 | 2,789,300 |
| 2025-01-02 | 7.600 | 7.670 | 7.600 | 7.620 | 6.998 | 390,200 |
| 2024-12-31 | 7.560 | 7.630 | 7.560 | 7.600 | 6.980 | 766,200 |
| 2024-12-30 | 7.520 | 7.610 | 7.520 | 7.600 | 6.980 | 567,000 |
| 2024-12-27 | 7.490 | 7.570 | 7.480 | 7.500 | 6.888 | 1,706,400 |
| 2024-12-26 | 7.430 | 7.510 | 7.430 | 7.490 | 6.878 | 587,600 |
| 2024-12-24 | 7.430 | 7.440 | 7.400 | 7.420 | 6.814 | 759,000 |
| 2024-12-23 | 7.340 | 7.420 | 7.340 | 7.380 | 6.777 | 600,900 |
| 2024-12-20 | 7.360 | 7.400 | 7.330 | 7.350 | 6.750 | 5,465,200 |
| 2024-12-19 | 7.450 | 7.460 | 7.340 | 7.360 | 6.759 | 2,995,100 |
| 2024-12-18 | 7.500 | 7.510 | 7.400 | 7.500 | 6.888 | 4,458,900 |
| 2024-12-17 | 7.460 | 7.530 | 7.400 | 7.510 | 6.897 | 2,689,700 |
| 2024-12-16 | 7.480 | 7.530 | 7.480 | 7.500 | 6.888 | 3,234,200 |
| 2024-12-13 | 7.440 | 7.540 | 7.430 | 7.510 | 6.897 | 896,200 |
| 2024-12-12 | 7.400 | 7.440 | 7.370 | 7.400 | 6.796 | 2,592,900 |
| 2024-12-11 | 7.410 | 7.450 | 7.370 | 7.400 | 6.796 | 2,711,700 |
| 2024-12-10 | 7.480 | 7.530 | 7.430 | 7.460 | 6.851 | 4,276,200 |
| 2024-12-09 | 7.490 | 7.490 | 7.330 | 7.420 | 6.814 | 2,632,300 |
| 2024-12-06 | 7.420 | 7.440 | 7.380 | 7.440 | 6.833 | 4,249,800 |
| 2024-12-05 | 7.360 | 7.420 | 7.360 | 7.410 | 6.805 | 2,357,800 |
| 2024-12-04 | 7.330 | 7.430 | 7.300 | 7.360 | 6.759 | 1,081,100 |
| 2024-12-03 | 7.320 | 7.360 | 7.250 | 7.360 | 6.759 | 1,304,200 |
| 2024-12-02 | 7.260 | 7.350 | 7.260 | 7.290 | 6.695 | 2,987,200 |
| 2024-11-29 | 7.500 | 7.500 | 7.230 | 7.250 | 6.658 | 1,233,600 |
| 2024-11-28 | 7.420 | 7.440 | 7.380 | 7.400 | 6.796 | 1,014,100 |
| 2024-11-27 | 7.520 | 7.520 | 7.300 | 7.400 | 6.796 | 1,165,000 |
| 2024-11-26 | 7.530 | 7.650 | 7.530 | 7.560 | 6.869 | 2,154,000 |
| 2024-11-25 | 7.630 | 7.630 | 7.530 | 7.560 | 6.869 | 5,666,800 |
| 2024-11-22 | 7.550 | 7.590 | 7.540 | 7.570 | 6.878 | 2,091,400 |
| 2024-11-21 | 7.590 | 7.590 | 7.480 | 7.550 | 6.860 | 2,014,000 |
| 2024-11-20 | 7.600 | 7.610 | 7.540 | 7.540 | 6.851 | 7,014,900 |
| 2024-11-19 | 7.550 | 7.620 | 7.480 | 7.600 | 6.906 | 2,340,000 |
| 2024-11-18 | 7.650 | 7.650 | 7.500 | 7.550 | 6.860 | 2,185,800 |
| 2024-11-15 | 7.950 | 7.960 | 7.550 | 7.600 | 6.906 | 5,484,300 |
| 2024-11-14 | 7.960 | 7.960 | 7.930 | 7.950 | 7.224 | 3,353,000 |
| 2024-11-13 | 7.920 | 8.000 | 7.910 | 7.960 | 7.233 | 4,423,400 |
| 2024-11-12 | 7.900 | 8.010 | 7.860 | 7.920 | 7.196 | 3,150,600 |
| 2024-11-11 | 7.920 | 7.950 | 7.850 | 7.920 | 7.196 | 1,354,200 |
| 2024-11-08 | 8.030 | 8.030 | 7.800 | 7.880 | 7.160 | 1,375,100 |
| 2024-11-07 | 7.720 | 8.040 | 7.720 | 7.950 | 7.224 | 4,853,100 |
| 2024-11-06 | 7.660 | 7.830 | 7.660 | 7.800 | 7.087 | 1,605,700 |
| 2024-11-05 | 7.590 | 7.690 | 7.590 | 7.660 | 6.960 | 4,096,900 |
| 2024-11-04 | 7.610 | 7.680 | 7.570 | 7.670 | 6.969 | 5,137,500 |
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.