Mikro MSC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	795,300
Mar 18, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	2,504,200
Mar 17, 2026	0.37	0.38	0.37	0.37	0.37	-	1,882,400
Mar 16, 2026	0.37	0.38	0.37	0.37	0.37	-	2,594,100
Mar 13, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,150,800
Mar 12, 2026	0.40	0.40	0.37	0.38	0.38	-5.06%	2,906,500
Mar 11, 2026	0.36	0.40	0.36	0.40	0.40	11.27%	5,658,900
Mar 10, 2026	0.37	0.38	0.35	0.36	0.36	-4.05%	4,421,300
Mar 9, 2026	0.39	0.40	0.36	0.37	0.37	-7.50%	7,203,000
Mar 6, 2026	0.45	0.45	0.39	0.40	0.40	-9.09%	14,012,200
Mar 5, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	5,003,000
Mar 4, 2026	0.45	0.46	0.44	0.45	0.45	-2.20%	6,336,400
Mar 3, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	3,682,200
Mar 2, 2026	0.42	0.45	0.41	0.45	0.45	5.88%	19,231,500
Feb 27, 2026	0.43	0.43	0.41	0.43	0.43	-	3,101,300
Feb 26, 2026	0.41	0.43	0.41	0.43	0.43	4.94%	4,505,000
Feb 25, 2026	0.43	0.43	0.34	0.41	0.41	-4.71%	6,108,300
Feb 24, 2026	0.41	0.43	0.41	0.43	0.43	2.41%	5,038,400
Feb 23, 2026	0.41	0.42	0.41	0.42	0.42	-	1,983,200
Feb 20, 2026	0.42	0.42	0.41	0.42	0.42	-	2,234,300
Feb 19, 2026	0.42	0.42	0.41	0.42	0.42	-	2,712,900
Feb 16, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	1,939,400
Feb 13, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	5,977,000
Feb 12, 2026	0.39	0.41	0.39	0.41	0.41	5.19%	9,745,100
Feb 11, 2026	0.35	0.39	0.35	0.39	0.39	10.00%	15,558,900
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-	2,140,100
Feb 9, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	2,503,900
Feb 6, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	4,164,800
Feb 5, 2026	0.34	0.35	0.34	0.34	0.34	-	2,934,300
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-	3,104,100
Feb 3, 2026	0.34	0.34	0.34	0.34	0.34	-	2,190,900
Jan 30, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	1,704,700
Jan 29, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	3,212,900
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	-	1,773,900
Jan 27, 2026	0.34	0.34	0.33	0.34	0.34	-	2,875,300
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-	2,693,500
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	3,828,900
Jan 22, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	2,720,500
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	-	4,653,600
Jan 20, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	3,117,100
Jan 19, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	2,021,200
Jan 16, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	5,130,300
Jan 15, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	4,421,300
Jan 14, 2026	0.34	0.34	0.33	0.34	0.34	-	6,467,000
Jan 13, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	9,384,900
Jan 12, 2026	0.32	0.34	0.31	0.33	0.33	6.45%	18,884,800
Jan 9, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	11,670,400
Jan 8, 2026	0.28	0.30	0.27	0.30	0.30	7.14%	10,984,600
Jan 7, 2026	0.24	0.28	0.24	0.28	0.28	16.67%	5,468,400
Jan 6, 2026	0.24	0.24	0.24	0.24	0.24	-	189,300