Mikro MSC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	1,980,800
Oct 8, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	1,020,600
Oct 7, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	1,459,600
Oct 6, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	2,581,700
Oct 5, 2026	0.65	0.67	0.65	0.66	0.66	2.33%	2,723,300
Oct 2, 2026	0.64	0.65	0.64	0.65	0.65	1.57%	2,199,300
Oct 1, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	951,600
Sep 30, 2026	0.64	0.64	0.63	0.64	0.64	-	1,525,500
Sep 29, 2026	0.64	0.64	0.63	0.64	0.64	-	913,400
Sep 28, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	2,185,900
Sep 25, 2026	0.65	0.66	0.65	0.65	0.65	-	1,456,100
Sep 24, 2026	0.65	0.66	0.64	0.65	0.65	-	1,847,900
Sep 23, 2026	0.66	0.66	0.64	0.65	0.65	-0.76%	1,738,900
Sep 22, 2026	0.65	0.67	0.65	0.66	0.66	0.77%	4,633,700
Sep 21, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	2,624,800
Sep 18, 2026	0.66	0.66	0.65	0.66	0.66	-	1,483,000
Sep 17, 2026	0.65	0.67	0.64	0.66	0.66	1.54%	5,672,300
Sep 15, 2026	0.65	0.66	0.64	0.65	0.65	-	5,270,600
Sep 14, 2026	0.65	0.66	0.63	0.65	0.65	-	5,615,100
Sep 11, 2026	0.65	0.66	0.64	0.65	0.65	-	4,187,700
Sep 10, 2026	0.63	0.65	0.62	0.65	0.65	3.17%	8,749,100
Sep 9, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	5,306,100
Sep 8, 2026	0.59	0.61	0.59	0.61	0.61	2.52%	4,160,800
Sep 7, 2026	0.60	0.60	0.59	0.60	0.60	-	1,781,700
Sep 4, 2026	0.59	0.60	0.59	0.60	0.60	-	1,816,300
Sep 3, 2026	0.59	0.60	0.58	0.60	0.60	0.85%	1,680,900
Sep 2, 2026	0.59	0.61	0.58	0.59	0.59	-	5,149,000
Sep 1, 2026	0.59	0.59	0.58	0.59	0.59	-	1,075,000
Aug 28, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	2,849,300
Aug 27, 2026	0.60	0.60	0.58	0.59	0.59	-1.68%	2,571,200
Aug 26, 2026	0.60	0.60	0.59	0.60	0.60	-1.65%	2,245,900
Aug 24, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	1,522,100
Aug 21, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	2,028,200
Aug 20, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	2,297,900
Aug 19, 2026	0.60	0.61	0.59	0.61	0.61	1.68%	2,495,800
Aug 18, 2026	0.60	0.60	0.58	0.60	0.60	-	1,614,400
Aug 17, 2026	0.60	0.60	0.59	0.60	0.60	-	1,384,400
Aug 14, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	4,383,100
Aug 13, 2026	0.61	0.61	0.59	0.60	0.60	-0.83%	3,341,900
Aug 12, 2026	0.60	0.61	0.60	0.61	0.61	1.68%	2,933,300
Aug 11, 2026	0.59	0.60	0.59	0.60	0.60	1.71%	3,223,600
Aug 10, 2026	0.58	0.59	0.57	0.59	0.59	0.86%	3,551,600
Aug 7, 2026	0.57	0.58	0.56	0.58	0.58	2.65%	4,910,400
Aug 6, 2026	0.56	0.57	0.55	0.57	0.57	2.73%	3,426,400
Aug 5, 2026	0.56	0.56	0.55	0.55	0.55	-	3,062,400
Aug 4, 2026	0.53	0.56	0.53	0.55	0.55	3.77%	4,695,100
Aug 3, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	830,300
Jul 31, 2026	0.53	0.54	0.52	0.53	0.53	-1.87%	2,083,500
Jul 30, 2026	0.54	0.54	0.53	0.54	0.54	-	1,371,700
Jul 29, 2026	0.52	0.54	0.52	0.54	0.54	2.88%	5,123,600