Mikro MSC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	1,314,800
Jun 5, 2026	0.49	0.49	0.48	0.49	0.49	-	2,801,000
Jun 4, 2026	0.49	0.49	0.49	0.49	0.49	-	1,774,100
Jun 3, 2026	0.47	0.50	0.47	0.49	0.49	4.26%	8,777,400
May 29, 2026	0.47	0.47	0.46	0.47	0.47	-	3,180,100
May 28, 2026	0.45	0.47	0.45	0.47	0.47	3.30%	3,581,600
May 26, 2026	0.46	0.46	0.44	0.46	0.46	1.11%	2,991,600
May 25, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	1,815,900
May 22, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	2,215,400
May 21, 2026	0.44	0.46	0.44	0.46	0.46	3.41%	3,312,400
May 20, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	1,861,600
May 19, 2026	0.45	0.45	0.43	0.45	0.45	-	4,142,300
May 18, 2026	0.45	0.46	0.44	0.45	0.45	-	3,609,900
May 15, 2026	0.45	0.45	0.44	0.45	0.45	-	2,676,900
May 14, 2026	0.43	0.46	0.43	0.45	0.45	5.88%	7,181,800
May 13, 2026	0.43	0.43	0.42	0.43	0.43	-	2,883,600
May 12, 2026	0.41	0.43	0.40	0.43	0.43	3.66%	4,412,700
May 11, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	1,619,100
May 8, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	2,691,300
May 7, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	1,732,200
May 6, 2026	0.41	0.43	0.41	0.42	0.42	3.70%	4,306,100
May 5, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	1,802,800
May 4, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	1,404,300
Apr 30, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	1,672,400
Apr 29, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,672,400
Apr 28, 2026	0.41	0.42	0.40	0.41	0.41	-	2,101,600
Apr 27, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	2,539,600
Apr 24, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	3,519,900
Apr 23, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	4,422,900
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	-	1,034,200
Apr 21, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	1,710,000
Apr 20, 2026	0.40	0.40	0.39	0.40	0.40	-	1,395,500
Apr 17, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	1,410,500
Apr 16, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	3,580,300
Apr 15, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	1,307,200
Apr 14, 2026	0.38	0.39	0.38	0.38	0.38	-	1,382,100
Apr 13, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	1,439,200
Apr 10, 2026	0.38	0.39	0.38	0.38	0.38	-	1,377,900
Apr 9, 2026	0.37	0.38	0.37	0.38	0.38	-	2,174,400
Apr 8, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	1,700,000
Apr 7, 2026	0.37	0.38	0.37	0.37	0.37	-	1,008,400
Apr 6, 2026	0.37	0.37	0.37	0.37	0.37	-	1,696,600
Apr 3, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	1,131,100
Apr 2, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	1,194,100
Apr 1, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	1,048,800
Mar 31, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	1,835,700
Mar 30, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	1,520,400
Mar 27, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,045,100
Mar 26, 2026	0.38	0.38	0.36	0.37	0.37	-	1,069,600
Mar 25, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	1,277,100