MISC Berhad (KLSE:MISC)
Malaysia · Delayed Price · Currency is MYR 7.88
+0.05 (0.64%)
At close: Jan 23, 2026
MISC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.85 | 7.92 | 7.81 | 7.88 | 7.88 | 0.64% | 1,717,900 |
| Jan 22, 2026 | 7.78 | 7.84 | 7.74 | 7.83 | 7.83 | 0.64% | 1,903,800 |
| Jan 21, 2026 | 7.70 | 7.81 | 7.64 | 7.78 | 7.78 | 1.04% | 2,837,100 |
| Jan 20, 2026 | 7.68 | 7.76 | 7.62 | 7.70 | 7.70 | 0.13% | 1,053,400 |
| Jan 19, 2026 | 7.85 | 7.85 | 7.61 | 7.69 | 7.69 | -1.41% | 997,200 |
| Jan 16, 2026 | 7.93 | 7.93 | 7.74 | 7.80 | 7.80 | -0.76% | 2,229,100 |
| Jan 15, 2026 | 7.85 | 7.94 | 7.83 | 7.86 | 7.86 | 0.13% | 1,810,900 |
| Jan 14, 2026 | 7.78 | 7.92 | 7.72 | 7.85 | 7.85 | 0.64% | 2,082,000 |
| Jan 13, 2026 | 7.83 | 7.89 | 7.78 | 7.80 | 7.80 | -0.38% | 1,392,800 |
| Jan 12, 2026 | 7.78 | 7.83 | 7.70 | 7.83 | 7.83 | 0.38% | 953,300 |
| Jan 9, 2026 | 7.60 | 7.80 | 7.59 | 7.80 | 7.80 | 2.63% | 8,241,800 |
| Jan 8, 2026 | 7.57 | 7.64 | 7.57 | 7.60 | 7.60 | -0.39% | 1,453,800 |
| Jan 7, 2026 | 7.65 | 7.65 | 7.54 | 7.63 | 7.63 | -0.26% | 2,274,700 |
| Jan 6, 2026 | 7.70 | 7.70 | 7.62 | 7.65 | 7.65 | -0.65% | 1,028,900 |
| Jan 5, 2026 | 7.70 | 7.78 | 7.68 | 7.70 | 7.70 | - | 1,046,700 |
| Jan 2, 2026 | 7.80 | 7.80 | 7.67 | 7.70 | 7.70 | -1.28% | 644,600 |
| 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 |