MISC Berhad (KLSE:MISC)
Malaysia · Delayed Price · Currency is MYR 7.80
0.00 (0.00%)
At close: Dec 31, 2025
MISC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 7.78 | 7.80 | 7.69 | 7.80 | 7.80 | - | 1,809,100 |
| Dec 30, 2025 | 7.78 | 7.80 | 7.63 | 7.80 | 7.80 | - | 2,366,100 |
| Dec 29, 2025 | 7.74 | 7.80 | 7.60 | 7.80 | 7.80 | 0.52% | 1,466,700 |
| Dec 26, 2025 | 7.70 | 7.77 | 7.68 | 7.76 | 7.76 | 0.78% | 726,400 |
| Dec 24, 2025 | 7.54 | 7.70 | 7.54 | 7.70 | 7.70 | 1.32% | 1,392,700 |
| Dec 23, 2025 | 7.62 | 7.70 | 7.50 | 7.60 | 7.60 | -1.17% | 1,302,200 |
| Dec 22, 2025 | 7.59 | 7.69 | 7.58 | 7.69 | 7.69 | 1.32% | 824,900 |
| Dec 19, 2025 | 7.55 | 7.64 | 7.54 | 7.59 | 7.59 | 0.53% | 1,227,500 |
| Dec 18, 2025 | 7.55 | 7.59 | 7.47 | 7.55 | 7.55 | - | 1,150,600 |
| Dec 17, 2025 | 7.63 | 7.68 | 7.55 | 7.55 | 7.55 | -1.05% | 742,900 |
| Dec 16, 2025 | 7.51 | 7.65 | 7.51 | 7.63 | 7.63 | - | 1,377,100 |
| Dec 15, 2025 | 7.60 | 7.63 | 7.46 | 7.63 | 7.63 | 0.93% | 763,300 |
| Dec 12, 2025 | 7.49 | 7.59 | 7.49 | 7.56 | 7.56 | 0.80% | 1,071,200 |
| Dec 11, 2025 | 7.35 | 7.51 | 7.32 | 7.50 | 7.50 | 1.08% | 1,992,200 |
| Dec 10, 2025 | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | 1.37% | 760,900 |
| Dec 9, 2025 | 7.30 | 7.35 | 7.27 | 7.32 | 7.32 | 0.41% | 1,739,500 |
| Dec 8, 2025 | 7.32 | 7.35 | 7.22 | 7.29 | 7.29 | -1.88% | 2,043,100 |
| Dec 5, 2025 | 7.47 | 7.52 | 7.43 | 7.43 | 7.35 | -1.20% | 958,200 |
| Dec 4, 2025 | 7.45 | 7.55 | 7.40 | 7.52 | 7.44 | 0.27% | 663,400 |
| Dec 3, 2025 | 7.55 | 7.55 | 7.43 | 7.50 | 7.42 | -0.92% | 1,189,800 |
| Dec 2, 2025 | 7.66 | 7.72 | 7.55 | 7.57 | 7.49 | -0.79% | 1,512,000 |
| Dec 1, 2025 | 7.55 | 7.65 | 7.55 | 7.63 | 7.55 | 1.60% | 1,168,800 |
| Nov 28, 2025 | 7.76 | 7.76 | 7.42 | 7.51 | 7.43 | -2.72% | 2,994,900 |
| Nov 27, 2025 | 7.72 | 7.77 | 7.66 | 7.72 | 7.64 | 1.18% | 2,460,600 |
| Nov 26, 2025 | 7.63 | 7.76 | 7.52 | 7.63 | 7.55 | - | 3,188,800 |
| Nov 25, 2025 | 7.80 | 7.85 | 7.60 | 7.63 | 7.55 | -2.05% | 1,697,200 |
| Nov 24, 2025 | 7.85 | 7.85 | 7.76 | 7.79 | 7.71 | -0.13% | 6,298,600 |
| Nov 21, 2025 | 7.79 | 7.80 | 7.78 | 7.80 | 7.72 | 0.13% | 2,555,300 |
| Nov 20, 2025 | 7.82 | 7.82 | 7.73 | 7.79 | 7.71 | -0.26% | 1,065,000 |
| Nov 19, 2025 | 7.79 | 7.81 | 7.64 | 7.81 | 7.73 | 0.26% | 1,326,000 |
| Nov 18, 2025 | 7.80 | 7.87 | 7.66 | 7.79 | 7.71 | - | 2,049,700 |
| Nov 17, 2025 | 7.73 | 7.89 | 7.73 | 7.79 | 7.71 | 0.39% | 1,345,700 |
| Nov 14, 2025 | 7.75 | 7.77 | 7.74 | 7.76 | 7.68 | 0.13% | 1,324,900 |
| Nov 13, 2025 | 7.75 | 7.78 | 7.74 | 7.75 | 7.67 | - | 1,558,500 |
| Nov 12, 2025 | 7.89 | 7.89 | 7.74 | 7.75 | 7.67 | 0.13% | 1,270,900 |
| Nov 11, 2025 | 7.73 | 7.92 | 7.73 | 7.74 | 7.66 | -1.65% | 1,603,000 |
| Nov 10, 2025 | 7.68 | 7.87 | 7.67 | 7.87 | 7.79 | 2.88% | 1,148,900 |
| Nov 7, 2025 | 7.71 | 7.71 | 7.64 | 7.65 | 7.57 | -1.80% | 1,321,800 |
| Nov 6, 2025 | 7.70 | 7.79 | 7.69 | 7.79 | 7.71 | 1.83% | 1,187,800 |
| Nov 5, 2025 | 7.66 | 7.73 | 7.63 | 7.65 | 7.57 | - | 977,500 |
| Nov 4, 2025 | 7.65 | 7.72 | 7.65 | 7.65 | 7.57 | - | 2,002,000 |
| Nov 3, 2025 | 7.61 | 7.70 | 7.49 | 7.65 | 7.57 | -1.80% | 2,053,600 |
| Oct 31, 2025 | 7.40 | 7.82 | 7.40 | 7.79 | 7.71 | -0.51% | 1,450,400 |
| Oct 30, 2025 | 7.79 | 7.83 | 7.78 | 7.83 | 7.75 | 0.51% | 2,105,100 |
| Oct 29, 2025 | 7.86 | 7.87 | 7.73 | 7.79 | 7.71 | -0.89% | 1,812,400 |
| Oct 28, 2025 | 7.75 | 7.86 | 7.73 | 7.86 | 7.78 | 1.42% | 3,934,000 |
| Oct 27, 2025 | 7.75 | 7.78 | 7.62 | 7.75 | 7.67 | - | 1,136,100 |
| Oct 24, 2025 | 7.51 | 7.80 | 7.45 | 7.75 | 7.67 | 3.20% | 5,353,100 |
| Oct 23, 2025 | 7.37 | 7.52 | 7.35 | 7.51 | 7.43 | 2.18% | 1,070,100 |
| Oct 22, 2025 | 7.27 | 7.37 | 7.27 | 7.35 | 7.27 | 1.52% | 1,164,200 |