MISC Berhad (KLSE:MISC)
Malaysia · Delayed Price · Currency is MYR 8.70
+0.46 (5.58%)
At close: Mar 6, 2026
MISC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.26 | 8.89 | 8.18 | 8.70 | 8.70 | 5.58% | 24,825,800 |
| Mar 5, 2026 | 8.21 | 8.49 | 8.18 | 8.24 | 8.24 | 0.12% | 11,546,000 |
| Mar 4, 2026 | 8.20 | 8.30 | 8.18 | 8.23 | 8.23 | -0.12% | 7,797,800 |
| Mar 3, 2026 | 8.20 | 8.31 | 8.17 | 8.24 | 8.24 | 0.86% | 7,749,000 |
| Mar 2, 2026 | 8.07 | 8.29 | 8.07 | 8.17 | 8.17 | 1.24% | 5,076,400 |
| Feb 27, 2026 | 8.20 | 8.20 | 8.02 | 8.07 | 8.07 | -0.62% | 3,114,800 |
| Feb 26, 2026 | 8.10 | 8.20 | 7.99 | 8.12 | 8.12 | 0.25% | 2,592,600 |
| Feb 25, 2026 | 8.18 | 8.18 | 7.90 | 8.10 | 8.10 | -1.22% | 5,383,700 |
| Feb 24, 2026 | 8.30 | 8.33 | 8.02 | 8.20 | 8.20 | -0.73% | 8,902,100 |
| Feb 23, 2026 | 8.32 | 8.32 | 8.22 | 8.26 | 8.26 | 0.73% | 3,912,500 |
| Feb 20, 2026 | 8.31 | 8.33 | 8.13 | 8.20 | 8.20 | - | 2,321,600 |
| Feb 19, 2026 | 8.27 | 8.30 | 8.12 | 8.20 | 8.20 | -0.61% | 1,537,700 |
| Feb 16, 2026 | 8.06 | 8.25 | 8.06 | 8.25 | 8.25 | 2.36% | 292,500 |
| Feb 13, 2026 | 8.10 | 8.19 | 8.04 | 8.06 | 8.06 | -0.49% | 2,149,700 |
| Feb 12, 2026 | 8.07 | 8.10 | 8.04 | 8.10 | 8.10 | 0.87% | 3,732,800 |
| Feb 11, 2026 | 8.15 | 8.24 | 7.98 | 8.03 | 8.03 | -0.86% | 2,902,700 |
| Feb 10, 2026 | 8.11 | 8.16 | 8.02 | 8.10 | 8.10 | - | 2,769,500 |
| Feb 9, 2026 | 7.96 | 8.17 | 7.96 | 8.10 | 8.10 | 1.25% | 1,951,100 |
| Feb 6, 2026 | 8.00 | 8.11 | 7.96 | 8.00 | 8.00 | -1.48% | 1,619,300 |
| Feb 5, 2026 | 8.18 | 8.19 | 7.99 | 8.12 | 8.12 | -0.37% | 8,706,000 |
| Feb 4, 2026 | 8.13 | 8.19 | 8.11 | 8.15 | 8.15 | 0.25% | 5,340,400 |
| Feb 3, 2026 | 8.06 | 8.18 | 8.05 | 8.13 | 8.13 | 1.63% | 6,040,200 |
| Jan 30, 2026 | 7.96 | 8.02 | 7.93 | 8.00 | 8.00 | 1.01% | 4,518,100 |
| Jan 29, 2026 | 7.92 | 7.96 | 7.88 | 7.92 | 7.92 | -0.88% | 7,158,100 |
| Jan 28, 2026 | 8.02 | 8.09 | 7.87 | 7.99 | 7.99 | -1.60% | 5,711,800 |
| Jan 27, 2026 | 8.00 | 8.17 | 7.99 | 8.12 | 8.12 | 1.50% | 3,162,000 |
| Jan 26, 2026 | 7.90 | 8.04 | 7.88 | 8.00 | 8.00 | 1.52% | 1,374,000 |
| 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 |