MISC Berhad (KLSE:MISC)
Malaysia · Delayed Price · Currency is MYR 8.30
+0.05 (0.61%)
At close: Oct 23, 2026
MISC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.46 | 8.46 | 8.27 | 8.30 | 8.30 | 0.61% | 1,889,700 |
| Oct 22, 2026 | 8.15 | 8.38 | 8.15 | 8.25 | 8.25 | -0.60% | 2,483,800 |
| Oct 21, 2026 | 8.41 | 8.46 | 8.26 | 8.30 | 8.30 | -1.31% | 784,000 |
| Oct 20, 2026 | 8.35 | 8.49 | 8.35 | 8.41 | 8.41 | 0.72% | 1,051,000 |
| Oct 19, 2026 | 8.69 | 8.69 | 8.32 | 8.35 | 8.35 | -4.68% | 1,249,200 |
| Oct 16, 2026 | 8.35 | 8.76 | 8.15 | 8.76 | 8.76 | 5.54% | 2,815,700 |
| Oct 15, 2026 | 8.34 | 8.34 | 8.16 | 8.30 | 8.30 | -0.84% | 1,362,100 |
| Oct 14, 2026 | 7.86 | 8.37 | 7.86 | 8.37 | 8.37 | 5.68% | 3,529,500 |
| Oct 13, 2026 | 8.00 | 8.09 | 7.85 | 7.92 | 7.92 | -1.74% | 5,477,000 |
| Oct 12, 2026 | 7.59 | 8.09 | 7.59 | 8.06 | 8.06 | 6.19% | 3,094,000 |
| Oct 9, 2026 | 7.58 | 7.67 | 7.53 | 7.59 | 7.59 | 0.66% | 1,727,200 |
| Oct 8, 2026 | 7.71 | 7.71 | 7.54 | 7.54 | 7.54 | -2.08% | 1,607,500 |
| Oct 7, 2026 | 7.69 | 7.77 | 7.66 | 7.70 | 7.70 | 0.13% | 1,512,400 |
| Oct 6, 2026 | 7.78 | 7.78 | 7.66 | 7.69 | 7.69 | -0.13% | 1,016,500 |
| Oct 5, 2026 | 7.53 | 7.75 | 7.53 | 7.70 | 7.70 | 2.26% | 623,300 |
| Oct 2, 2026 | 7.65 | 7.68 | 7.49 | 7.53 | 7.53 | -1.95% | 1,274,900 |
| Oct 1, 2026 | 7.62 | 7.74 | 7.52 | 7.68 | 7.68 | 0.52% | 1,168,900 |
| Sep 30, 2026 | 7.60 | 7.74 | 7.60 | 7.64 | 7.64 | 0.53% | 2,084,700 |
| Sep 29, 2026 | 7.75 | 7.79 | 7.60 | 7.60 | 7.60 | -1.94% | 1,293,100 |
| Sep 28, 2026 | 7.85 | 7.95 | 7.75 | 7.75 | 7.75 | -1.27% | 1,223,600 |
| Sep 25, 2026 | 8.00 | 8.01 | 7.82 | 7.85 | 7.85 | -0.88% | 1,055,600 |
| Sep 24, 2026 | 7.77 | 8.02 | 7.77 | 7.92 | 7.92 | 1.93% | 1,224,800 |
| Sep 23, 2026 | 8.08 | 8.08 | 7.77 | 7.77 | 7.77 | -2.26% | 1,767,900 |
| Sep 22, 2026 | 7.95 | 8.02 | 7.92 | 7.95 | 7.95 | - | 1,535,200 |
| Sep 21, 2026 | 7.97 | 7.99 | 7.92 | 7.95 | 7.95 | -0.25% | 1,521,700 |
| Sep 18, 2026 | 8.00 | 8.11 | 7.95 | 7.97 | 7.97 | -1.12% | 5,457,600 |
| Sep 17, 2026 | 7.99 | 8.11 | 7.93 | 8.06 | 8.06 | 1.38% | 2,022,000 |
| Sep 15, 2026 | 7.82 | 7.99 | 7.82 | 7.95 | 7.95 | 1.79% | 1,614,200 |
| Sep 14, 2026 | 7.80 | 7.88 | 7.68 | 7.81 | 7.81 | 1.30% | 1,691,900 |
| Sep 11, 2026 | 7.85 | 7.87 | 7.72 | 7.79 | 7.71 | -1.02% | 762,800 |
| Sep 10, 2026 | 7.95 | 7.95 | 7.76 | 7.87 | 7.79 | -0.25% | 1,273,800 |
| Sep 9, 2026 | 7.70 | 7.89 | 7.70 | 7.89 | 7.81 | 2.33% | 2,755,500 |
| Sep 8, 2026 | 7.77 | 7.77 | 7.69 | 7.71 | 7.63 | -0.77% | 1,686,500 |
| Sep 7, 2026 | 7.78 | 7.84 | 7.73 | 7.77 | 7.69 | -0.13% | 853,200 |
| Sep 4, 2026 | 7.78 | 7.83 | 7.74 | 7.78 | 7.70 | 0.13% | 1,862,200 |
| Sep 3, 2026 | 7.97 | 7.97 | 7.75 | 7.77 | 7.69 | -2.88% | 2,090,600 |
| Sep 2, 2026 | 8.05 | 8.08 | 7.93 | 8.00 | 7.92 | 0.63% | 1,414,200 |
| Sep 1, 2026 | 8.69 | 8.70 | 7.84 | 7.95 | 7.87 | 0.38% | 3,273,300 |
| Aug 28, 2026 | 8.48 | 8.48 | 7.86 | 7.92 | 7.84 | -6.60% | 5,091,300 |
| Aug 27, 2026 | 8.42 | 8.52 | 8.39 | 8.48 | 8.39 | 0.71% | 1,267,200 |
| Aug 26, 2026 | 8.56 | 8.68 | 8.30 | 8.42 | 8.33 | -1.86% | 2,692,200 |
| Aug 24, 2026 | 8.30 | 8.63 | 8.21 | 8.58 | 8.49 | 4.25% | 2,397,200 |
| Aug 21, 2026 | 8.10 | 8.31 | 8.10 | 8.23 | 8.15 | 1.73% | 1,384,100 |
| Aug 20, 2026 | 8.17 | 8.17 | 8.07 | 8.09 | 8.01 | 0.37% | 1,311,500 |
| Aug 19, 2026 | 8.06 | 8.08 | 8.04 | 8.06 | 7.98 | -0.37% | 1,143,800 |
| Aug 18, 2026 | 8.08 | 8.15 | 8.05 | 8.09 | 8.01 | 0.12% | 967,700 |
| Aug 17, 2026 | 8.18 | 8.18 | 8.08 | 8.08 | 8.00 | -0.25% | 1,419,700 |
| Aug 14, 2026 | 8.10 | 8.10 | 8.08 | 8.10 | 8.02 | -0.12% | 1,465,800 |
| Aug 13, 2026 | 8.11 | 8.19 | 8.09 | 8.11 | 8.03 | 0.12% | 2,701,200 |
| Aug 12, 2026 | 8.14 | 8.14 | 8.08 | 8.10 | 8.02 | 0.37% | 2,189,700 |