MISC Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 7.530 | 7.590 | 7.520 | 7.550 | 6.860 | 1,206,200 |
| 2024-10-30 | 7.510 | 7.590 | 7.470 | 7.520 | 6.833 | 2,999,200 |
| 2024-10-29 | 7.500 | 7.600 | 7.500 | 7.530 | 6.842 | 996,400 |
| 2024-10-28 | 7.540 | 7.580 | 7.490 | 7.510 | 6.824 | 725,400 |
| 2024-10-25 | 7.580 | 7.590 | 7.450 | 7.460 | 6.778 | 2,035,500 |
| 2024-10-24 | 7.700 | 7.700 | 7.590 | 7.590 | 6.897 | 2,168,100 |
| 2024-10-23 | 7.700 | 7.740 | 7.680 | 7.700 | 6.997 | 3,124,300 |
| 2024-10-22 | 7.700 | 7.710 | 7.660 | 7.680 | 6.978 | 1,770,100 |
| 2024-10-21 | 7.670 | 7.730 | 7.660 | 7.700 | 6.997 | 2,336,800 |
| 2024-10-18 | 7.660 | 7.680 | 7.620 | 7.660 | 6.960 | 1,604,800 |
| 2024-10-17 | 7.640 | 7.640 | 7.580 | 7.600 | 6.906 | 1,938,500 |
| 2024-10-16 | 7.630 | 7.670 | 7.580 | 7.640 | 6.942 | 1,586,700 |
| 2024-10-15 | 7.770 | 7.770 | 7.590 | 7.630 | 6.933 | 2,174,000 |
| 2024-10-14 | 7.810 | 7.830 | 7.750 | 7.770 | 7.060 | 2,305,800 |
| 2024-10-11 | 7.840 | 7.840 | 7.720 | 7.810 | 7.096 | 1,068,400 |
| 2024-10-10 | 7.770 | 7.850 | 7.730 | 7.800 | 7.087 | 3,625,000 |
| 2024-10-09 | 7.600 | 7.710 | 7.590 | 7.710 | 7.006 | 5,810,500 |
| 2024-10-08 | 7.740 | 7.800 | 7.610 | 7.610 | 6.915 | 1,672,400 |
| 2024-10-07 | 7.790 | 7.790 | 7.700 | 7.780 | 7.069 | 1,678,600 |
| 2024-10-04 | 7.850 | 7.860 | 7.700 | 7.700 | 6.997 | 2,485,300 |
| 2024-10-03 | 7.940 | 7.940 | 7.840 | 7.850 | 7.133 | 2,501,600 |
| 2024-10-02 | 7.930 | 7.950 | 7.870 | 7.900 | 7.178 | 4,856,200 |
| 2024-10-01 | 7.820 | 7.970 | 7.800 | 7.930 | 7.205 | 1,810,600 |
| 2024-09-30 | 8.190 | 8.190 | 7.800 | 7.800 | 7.087 | 3,733,800 |
| 2024-09-27 | 8.090 | 8.120 | 8.080 | 8.090 | 7.351 | 1,959,800 |
| 2024-09-26 | 8.120 | 8.180 | 8.070 | 8.090 | 7.351 | 6,017,000 |
| 2024-09-25 | 8.100 | 8.170 | 8.100 | 8.140 | 7.396 | 3,830,300 |
| 2024-09-24 | 8.180 | 8.190 | 8.060 | 8.130 | 7.387 | 3,330,500 |
| 2024-09-23 | 8.220 | 8.220 | 8.140 | 8.180 | 7.433 | 3,455,800 |
| 2024-09-20 | 8.190 | 8.230 | 8.170 | 8.220 | 7.469 | 6,489,300 |
| 2024-09-19 | 8.170 | 8.200 | 8.090 | 8.140 | 7.396 | 5,925,600 |
| 2024-09-18 | 8.100 | 8.180 | 8.040 | 8.110 | 7.369 | 1,150,000 |
| 2024-09-17 | 8.120 | 8.140 | 8.040 | 8.110 | 7.369 | 9,018,600 |
| 2024-09-13 | 7.870 | 8.110 | 7.870 | 8.040 | 7.305 | 2,400,600 |
| 2024-09-12 | 7.830 | 7.900 | 7.830 | 7.870 | 7.151 | 6,563,200 |
| 2024-09-11 | 8.000 | 8.000 | 7.790 | 7.830 | 7.115 | 4,624,900 |
| 2024-09-10 | 8.080 | 8.100 | 7.800 | 7.920 | 7.196 | 6,735,200 |
| 2024-09-09 | 7.920 | 8.140 | 7.850 | 8.050 | 7.315 | 2,631,900 |
| 2024-09-06 | 8.280 | 8.280 | 7.900 | 7.920 | 7.196 | 4,373,300 |
| 2024-09-05 | 8.300 | 8.390 | 8.300 | 8.360 | 7.524 | 5,454,700 |
| 2024-09-04 | 8.380 | 8.410 | 8.270 | 8.300 | 7.470 | 2,852,200 |
| 2024-09-03 | 8.430 | 8.470 | 8.380 | 8.420 | 7.578 | 4,564,800 |
| 2024-09-02 | 8.390 | 8.480 | 8.390 | 8.400 | 7.560 | 2,990,700 |
| 2024-08-30 | 8.450 | 8.470 | 8.330 | 8.390 | 7.551 | 6,500,500 |
| 2024-08-29 | 8.640 | 8.640 | 8.380 | 8.450 | 7.605 | 5,009,800 |
| 2024-08-28 | 8.680 | 8.680 | 8.530 | 8.590 | 7.731 | 4,871,900 |
| 2024-08-27 | 8.690 | 8.700 | 8.590 | 8.620 | 7.758 | 4,491,100 |
| 2024-08-26 | 8.600 | 8.640 | 8.590 | 8.600 | 7.740 | 2,304,200 |
| 2024-08-23 | 8.590 | 8.680 | 8.590 | 8.590 | 7.731 | 1,399,300 |
| 2024-08-22 | 8.620 | 8.620 | 8.540 | 8.590 | 7.731 | 3,658,300 |
| 2024-08-21 | 8.650 | 8.670 | 8.630 | 8.640 | 7.776 | 6,829,000 |
| 2024-08-20 | 8.700 | 8.700 | 8.590 | 8.650 | 7.785 | 8,906,800 |
| 2024-08-19 | 8.750 | 8.750 | 8.570 | 8.690 | 7.820 | 8,083,100 |
| 2024-08-16 | 8.750 | 8.770 | 8.600 | 8.610 | 7.749 | 5,848,300 |
| 2024-08-15 | 8.600 | 8.690 | 8.600 | 8.670 | 7.802 | 2,571,100 |
| 2024-08-14 | 8.650 | 8.700 | 8.540 | 8.620 | 7.758 | 2,521,100 |
| 2024-08-13 | 8.550 | 8.630 | 8.520 | 8.630 | 7.767 | 5,736,700 |
| 2024-08-12 | 8.530 | 8.570 | 8.500 | 8.550 | 7.695 | 6,741,500 |
| 2024-08-09 | 8.430 | 8.530 | 8.400 | 8.500 | 7.650 | 3,118,200 |
| 2024-08-08 | 8.540 | 8.540 | 8.410 | 8.430 | 7.587 | 4,745,000 |
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.