Mikro MSC Berhad (KLSE:MIKROMB)
Malaysia · Delayed Price · Currency is MYR 0.3350
+0.0100 (3.08%)
At close: Jan 16, 2026
Mikro MSC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 21,600 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 340,500 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 46,600 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 95,700 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 145,600 |
| Dec 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 40,100 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 280,500 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 53,500 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 15,100 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 97,800 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 79,000 |
| Dec 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 33,300 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 307,400 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 220,000 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 232,500 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 223,500 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 402,200 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 180,000 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 381,600 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 662,100 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,103,500 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 81,200 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 657,700 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 291,800 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 168,900 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 149,100 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 99,300 |
| Nov 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 225,000 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 370,800 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 227,100 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 460,500 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 396,100 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 738,800 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 1,268,200 |
| Nov 14, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -9.26% | 3,116,100 |
| Nov 13, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 14.89% | 6,852,600 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 794,600 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 591,600 |
| Nov 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 2,948,100 |
| Nov 7, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 2,850,500 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 440,000 |