MISC Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.110 | 8.160 | 8.100 | 8.130 | 7.968 | 4,906,500 |
| 2026-04-28 | 8.080 | 8.150 | 7.970 | 8.120 | 7.958 | 5,400,100 |
| 2026-04-27 | 8.110 | 8.210 | 8.050 | 8.080 | 7.919 | 2,726,900 |
| 2026-04-24 | 8.100 | 8.130 | 8.060 | 8.100 | 7.939 | 2,601,900 |
← NewerPage 3 of 3 · 124 trading days
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.