MISC Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.350 | 8.760 | 8.150 | 8.760 | 8.760 | 2,815,700 |
| 2026-10-15 | 8.340 | 8.340 | 8.160 | 8.300 | 8.300 | 1,362,100 |
| 2026-10-14 | 7.860 | 8.370 | 7.860 | 8.370 | 8.370 | 3,529,500 |
| 2026-10-13 | 8.000 | 8.090 | 7.850 | 7.920 | 7.920 | 5,477,000 |
| 2026-10-12 | 7.590 | 8.090 | 7.590 | 8.060 | 8.060 | 3,094,000 |
| 2026-10-09 | 7.580 | 7.670 | 7.530 | 7.590 | 7.590 | 1,727,200 |
| 2026-10-08 | 7.710 | 7.710 | 7.540 | 7.540 | 7.540 | 1,607,500 |
| 2026-10-07 | 7.690 | 7.770 | 7.660 | 7.700 | 7.700 | 1,512,400 |
| 2026-10-06 | 7.780 | 7.780 | 7.660 | 7.690 | 7.690 | 1,016,500 |
| 2026-10-05 | 7.530 | 7.750 | 7.530 | 7.700 | 7.700 | 623,300 |
| 2026-10-02 | 7.650 | 7.680 | 7.490 | 7.530 | 7.530 | 1,274,900 |
| 2026-10-01 | 7.620 | 7.740 | 7.520 | 7.680 | 7.680 | 1,168,900 |
| 2026-09-30 | 7.600 | 7.740 | 7.600 | 7.640 | 7.640 | 2,084,700 |
| 2026-09-29 | 7.750 | 7.790 | 7.600 | 7.600 | 7.600 | 1,293,100 |
| 2026-09-28 | 7.850 | 7.950 | 7.750 | 7.750 | 7.750 | 1,223,600 |
| 2026-09-25 | 8.000 | 8.010 | 7.820 | 7.850 | 7.850 | 1,055,600 |
| 2026-09-24 | 7.770 | 8.020 | 7.770 | 7.920 | 7.920 | 1,224,000 |
| 2026-09-23 | 8.080 | 8.080 | 7.770 | 7.770 | 7.770 | 1,767,900 |
| 2026-09-22 | 7.950 | 8.020 | 7.920 | 7.950 | 7.950 | 1,535,200 |
| 2026-09-21 | 7.970 | 7.990 | 7.920 | 7.950 | 7.950 | 1,521,700 |
| 2026-09-18 | 8.000 | 8.110 | 7.950 | 7.970 | 7.970 | 5,457,600 |
| 2026-09-17 | 7.990 | 8.110 | 7.930 | 8.060 | 8.060 | 2,022,000 |
| 2026-09-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2026-09-15 | 7.820 | 7.990 | 7.820 | 7.950 | 7.950 | 1,614,200 |
| 2026-09-14 | 7.800 | 7.880 | 7.680 | 7.810 | 7.810 | 1,691,900 |
| 2026-09-11 | 7.850 | 7.870 | 7.720 | 7.790 | 7.710 | 762,800 |
| 2026-09-10 | 7.950 | 7.950 | 7.760 | 7.870 | 7.789 | 1,273,800 |
| 2026-09-09 | 7.700 | 7.890 | 7.700 | 7.890 | 7.809 | 2,755,500 |
| 2026-09-08 | 7.770 | 7.770 | 7.690 | 7.710 | 7.631 | 1,686,500 |
| 2026-09-07 | 7.780 | 7.840 | 7.730 | 7.770 | 7.690 | 853,200 |
| 2026-09-04 | 7.780 | 7.830 | 7.740 | 7.780 | 7.700 | 1,862,200 |
| 2026-09-03 | 7.970 | 7.970 | 7.750 | 7.770 | 7.690 | 2,090,600 |
| 2026-09-02 | 8.050 | 8.080 | 7.930 | 8.000 | 7.918 | 1,414,200 |
| 2026-09-01 | 8.690 | 8.700 | 7.840 | 7.950 | 7.868 | 3,273,300 |
| 2026-08-28 | 8.480 | 8.480 | 7.860 | 7.920 | 7.839 | 5,091,300 |
| 2026-08-27 | 8.420 | 8.520 | 8.390 | 8.480 | 8.393 | 1,267,200 |
| 2026-08-26 | 8.560 | 8.680 | 8.300 | 8.420 | 8.334 | 2,692,200 |
| 2026-08-24 | 8.300 | 8.630 | 8.210 | 8.580 | 8.492 | 2,397,200 |
| 2026-08-21 | 8.100 | 8.310 | 8.100 | 8.230 | 8.146 | 1,384,100 |
| 2026-08-20 | 8.170 | 8.170 | 8.070 | 8.090 | 8.007 | 1,311,500 |
| 2026-08-19 | 8.060 | 8.080 | 8.040 | 8.060 | 7.977 | 1,143,800 |
| 2026-08-18 | 8.080 | 8.150 | 8.050 | 8.090 | 8.007 | 967,700 |
| 2026-08-17 | 8.180 | 8.180 | 8.080 | 8.080 | 7.997 | 1,419,700 |
| 2026-08-14 | 8.100 | 8.100 | 8.080 | 8.100 | 8.017 | 1,465,800 |
| 2026-08-13 | 8.110 | 8.190 | 8.090 | 8.110 | 8.027 | 2,701,200 |
| 2026-08-12 | 8.140 | 8.140 | 8.080 | 8.100 | 8.017 | 2,189,700 |
| 2026-08-11 | 8.090 | 8.100 | 8.020 | 8.070 | 7.987 | 879,400 |
| 2026-08-10 | 8.110 | 8.180 | 8.050 | 8.110 | 8.027 | 3,409,500 |
| 2026-08-07 | 8.120 | 8.150 | 8.050 | 8.060 | 7.977 | 1,172,800 |
| 2026-08-06 | 8.220 | 8.280 | 8.060 | 8.150 | 8.066 | 2,069,600 |
| 2026-08-05 | 8.310 | 8.360 | 8.210 | 8.240 | 8.155 | 5,266,900 |
| 2026-08-04 | 8.080 | 8.300 | 8.080 | 8.210 | 8.126 | 1,091,500 |
| 2026-08-03 | 8.080 | 8.140 | 8.020 | 8.090 | 8.007 | 492,900 |
| 2026-07-31 | 8.060 | 8.320 | 7.990 | 7.990 | 7.908 | 5,466,300 |
| 2026-07-30 | 8.080 | 8.140 | 8.060 | 8.120 | 8.037 | 1,171,500 |
| 2026-07-29 | 8.170 | 8.170 | 8.020 | 8.050 | 7.967 | 873,700 |
| 2026-07-28 | 8.110 | 8.150 | 8.020 | 8.090 | 8.007 | 1,216,200 |
| 2026-07-27 | 8.050 | 8.130 | 8.020 | 8.120 | 8.037 | 1,530,100 |
| 2026-07-24 | 7.980 | 8.020 | 7.910 | 8.020 | 7.938 | 1,017,700 |
| 2026-07-23 | 7.880 | 8.020 | 7.880 | 7.980 | 7.898 | 817,900 |
Page 1 of 5 · 245 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.