MISC Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.150 | 8.380 | 8.150 | 8.250 | 8.250 | 2,483,800 |
| 2026-10-21 | 8.410 | 8.460 | 8.260 | 8.300 | 8.300 | 775,300 |
| 2026-10-20 | 8.350 | 8.490 | 8.350 | 8.410 | 8.410 | 1,051,000 |
| 2026-10-19 | 8.690 | 8.690 | 8.320 | 8.350 | 8.350 | 1,249,200 |
| 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 |
Page 1 of 1 · 23 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.