MISC Berhad (KLSE:MISC)
Malaysia · Delayed Price · Currency is MYR 7.60
+0.14 (1.88%)
At close: Aug 1, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.52 | 7.61 | 7.50 | 7.60 | 7.60 | 1.88% | 629,200 |
| Jul 31, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | -0.40% | 5,002,400 |
| Jul 30, 2025 | 7.55 | 7.58 | 7.48 | 7.49 | 7.49 | -1.06% | 1,650,700 |
| Jul 29, 2025 | 7.64 | 7.66 | 7.57 | 7.57 | 7.57 | -0.66% | 705,300 |
| Jul 28, 2025 | 7.59 | 7.70 | 7.58 | 7.62 | 7.62 | 0.40% | 1,133,500 |
| Jul 25, 2025 | 7.55 | 7.61 | 7.55 | 7.59 | 7.59 | 0.13% | 806,700 |
| Jul 24, 2025 | 7.52 | 7.60 | 7.52 | 7.58 | 7.58 | 0.40% | 1,191,000 |
| Jul 23, 2025 | 7.63 | 7.67 | 7.53 | 7.55 | 7.55 | -0.66% | 4,808,000 |
| Jul 22, 2025 | 7.52 | 7.62 | 7.52 | 7.60 | 7.60 | 0.93% | 800,000 |
| Jul 21, 2025 | 7.53 | 7.58 | 7.50 | 7.53 | 7.53 | - | 362,500 |
| Jul 18, 2025 | 7.60 | 7.69 | 7.53 | 7.53 | 7.53 | -0.26% | 585,000 |
| Jul 17, 2025 | 7.49 | 7.64 | 7.49 | 7.55 | 7.55 | 1.07% | 1,774,600 |
| Jul 16, 2025 | 7.55 | 7.55 | 7.46 | 7.47 | 7.47 | -1.06% | 934,500 |
| Jul 15, 2025 | 7.56 | 7.63 | 7.54 | 7.55 | 7.55 | -0.40% | 2,028,300 |
| Jul 14, 2025 | 7.63 | 7.63 | 7.57 | 7.58 | 7.58 | -0.92% | 1,644,900 |
| Jul 11, 2025 | 7.70 | 7.77 | 7.65 | 7.65 | 7.65 | -0.65% | 1,060,900 |
| Jul 10, 2025 | 7.56 | 7.70 | 7.56 | 7.70 | 7.70 | 1.32% | 906,000 |
| Jul 9, 2025 | 7.58 | 7.62 | 7.58 | 7.60 | 7.60 | 0.53% | 845,800 |
| Jul 8, 2025 | 7.62 | 7.63 | 7.52 | 7.56 | 7.56 | -0.79% | 2,185,900 |
| Jul 7, 2025 | 7.72 | 7.75 | 7.57 | 7.62 | 7.62 | -1.68% | 1,329,200 |
| Jul 4, 2025 | 7.81 | 7.81 | 7.73 | 7.75 | 7.75 | -0.77% | 6,531,700 |
| Jul 3, 2025 | 7.75 | 7.84 | 7.74 | 7.81 | 7.81 | 0.90% | 1,798,800 |
| Jul 2, 2025 | 7.68 | 7.74 | 7.55 | 7.74 | 7.74 | 2.52% | 1,868,800 |
| Jul 1, 2025 | 7.64 | 7.64 | 7.48 | 7.55 | 7.55 | -0.53% | 833,500 |
| Jun 30, 2025 | 7.69 | 7.75 | 7.53 | 7.59 | 7.59 | -0.39% | 2,021,600 |
| Jun 26, 2025 | 7.69 | 7.69 | 7.56 | 7.62 | 7.62 | -0.39% | 1,034,900 |
| Jun 25, 2025 | 7.70 | 7.72 | 7.59 | 7.65 | 7.65 | - | 1,849,600 |
| Jun 24, 2025 | 7.68 | 7.70 | 7.65 | 7.65 | 7.65 | -0.26% | 819,200 |
| Jun 23, 2025 | 7.60 | 7.74 | 7.43 | 7.67 | 7.67 | 1.46% | 3,720,000 |
| Jun 20, 2025 | 7.54 | 7.62 | 7.49 | 7.56 | 7.56 | 0.27% | 6,395,800 |
| Jun 19, 2025 | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | - | 1,296,800 |
| Jun 18, 2025 | 7.56 | 7.56 | 7.51 | 7.54 | 7.54 | -0.66% | 1,024,700 |
| Jun 17, 2025 | 7.49 | 7.66 | 7.46 | 7.59 | 7.59 | 0.13% | 1,080,400 |
| Jun 16, 2025 | 7.58 | 7.62 | 7.52 | 7.58 | 7.58 | 1.07% | 1,108,200 |
| Jun 13, 2025 | 7.78 | 7.78 | 7.49 | 7.50 | 7.50 | -3.60% | 1,339,600 |
| Jun 12, 2025 | 7.78 | 7.78 | 7.70 | 7.78 | 7.70 | 1.04% | 3,576,900 |
| Jun 11, 2025 | 7.68 | 7.78 | 7.67 | 7.70 | 7.62 | 0.92% | 1,993,500 |
| Jun 10, 2025 | 7.70 | 7.70 | 7.62 | 7.63 | 7.55 | -0.91% | 1,688,900 |
| Jun 9, 2025 | 7.60 | 7.80 | 7.58 | 7.70 | 7.62 | 1.32% | 1,623,900 |
| Jun 6, 2025 | 7.58 | 7.62 | 7.58 | 7.60 | 7.52 | - | 972,300 |
| Jun 5, 2025 | 7.60 | 7.65 | 7.60 | 7.60 | 7.52 | - | 2,436,600 |
| Jun 4, 2025 | 7.58 | 7.60 | 7.48 | 7.60 | 7.52 | 0.66% | 2,129,100 |
| Jun 3, 2025 | 7.50 | 7.59 | 7.50 | 7.55 | 7.47 | 0.40% | 3,493,100 |
| May 30, 2025 | 7.60 | 7.65 | 7.52 | 7.52 | 7.44 | - | 6,239,300 |
| May 29, 2025 | 7.54 | 7.56 | 7.47 | 7.52 | 7.44 | -0.13% | 933,500 |
| May 28, 2025 | 7.43 | 7.65 | 7.43 | 7.53 | 7.45 | 0.94% | 1,476,900 |
| May 27, 2025 | 7.50 | 7.50 | 7.42 | 7.46 | 7.38 | -0.27% | 1,123,500 |
| May 26, 2025 | 7.66 | 7.66 | 7.41 | 7.48 | 7.40 | -2.35% | 2,236,600 |
| May 23, 2025 | 7.70 | 7.70 | 7.62 | 7.66 | 7.58 | - | 2,691,800 |
| May 22, 2025 | 7.64 | 7.70 | 7.64 | 7.66 | 7.58 | - | 1,558,300 |