MISC Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.610 | 7.700 | 7.490 | 7.650 | 7.294 | 2,053,600 |
| 2025-10-31 | 7.400 | 7.820 | 7.400 | 7.790 | 7.428 | 1,450,400 |
| 2025-10-30 | 7.790 | 7.830 | 7.780 | 7.830 | 7.466 | 2,105,100 |
| 2025-10-29 | 7.860 | 7.870 | 7.730 | 7.790 | 7.428 | 1,812,400 |
| 2025-10-28 | 7.750 | 7.860 | 7.730 | 7.860 | 7.494 | 3,934,000 |
| 2025-10-27 | 7.750 | 7.780 | 7.620 | 7.750 | 7.390 | 1,136,100 |
| 2025-10-24 | 7.510 | 7.800 | 7.450 | 7.750 | 7.390 | 5,353,100 |
| 2025-10-23 | 7.370 | 7.520 | 7.350 | 7.510 | 7.161 | 1,070,100 |
← NewerPage 5 of 5 · 248 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.