Mikro MSC Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.52	0.52	0.52	0.52	0.52	-	1,535,500
Jul 27, 2026	0.52	0.52	0.51	0.52	0.52	1.96%	1,445,700
Jul 24, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	1,047,100
Jul 23, 2026	0.52	0.52	0.51	0.52	0.52	-	629,100
Jul 22, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	850,000
Jul 21, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	2,296,100
Jul 20, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	2,580,700
Jul 17, 2026	0.52	0.52	0.51	0.52	0.52	-	2,822,500
Jul 16, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	3,491,400
Jul 15, 2026	0.52	0.52	0.50	0.51	0.51	-0.97%	3,124,700
Jul 14, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	1,992,600
Jul 13, 2026	0.52	0.53	0.51	0.52	0.52	-	1,540,700
Jul 10, 2026	0.52	0.53	0.51	0.52	0.52	-	2,180,100
Jul 9, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	1,792,600
Jul 8, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	2,836,300
Jul 7, 2026	0.53	0.53	0.53	0.53	0.53	-	1,329,600
Jul 6, 2026	0.53	0.54	0.53	0.53	0.53	-	2,194,200
Jul 3, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	2,206,000
Jul 2, 2026	0.53	0.53	0.52	0.53	0.53	-	1,818,000
Jul 1, 2026	0.52	0.53	0.52	0.53	0.53	1.94%	2,676,500
Jun 30, 2026	0.52	0.52	0.51	0.52	0.52	-	2,057,600
Jun 29, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	3,122,300
Jun 26, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	2,642,200
Jun 25, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	3,033,600
Jun 24, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	4,558,300
Jun 23, 2026	0.51	0.51	0.50	0.51	0.51	0.99%	3,692,600
Jun 22, 2026	0.49	0.51	0.49	0.51	0.51	3.06%	7,175,900
Jun 19, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	4,574,000