Skip to main content
logo
MISC Berhad (KLSE:MISC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
8.15
+0.04 (0.49%)
At close: May 29, 2026

MISC Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20268.148.198.118.158.150.49%8,319,300
May 28, 20268.098.208.008.118.110.25%1,998,100
May 26, 20268.308.308.098.098.09-1.94%3,974,300
May 25, 20268.238.408.198.258.250.24%1,516,000
May 22, 20268.218.238.188.238.230.37%2,752,700
May 21, 20268.198.248.138.208.200.12%1,876,100
May 20, 20268.168.238.088.198.19-0.12%5,219,600
May 19, 20268.218.328.148.208.20-2,652,800
May 18, 20268.208.358.188.208.20-1,228,600
May 15, 20268.218.228.128.208.20-0.12%3,154,900
May 14, 20268.208.228.148.218.210.74%1,832,700
May 13, 20268.238.288.128.158.15-0.97%2,711,700
May 12, 20268.228.248.198.238.230.37%878,100
May 11, 20268.248.368.168.208.20-0.85%1,658,800
May 8, 20268.238.488.238.278.27-1.19%2,175,300
May 7, 20268.808.808.228.378.37-3.57%6,835,100
May 6, 20268.558.848.528.688.681.88%7,906,400
May 5, 20268.388.558.368.528.521.67%9,260,100
May 4, 20268.368.398.318.388.380.12%4,415,600
Apr 30, 20268.098.378.098.378.372.95%10,638,000
Apr 29, 20268.118.168.108.138.130.12%4,906,500
Apr 28, 20268.088.157.978.128.120.50%5,400,100
Apr 27, 20268.118.218.058.088.08-0.25%2,726,900
Apr 24, 20268.108.138.068.108.10-2,601,900
Apr 23, 20268.308.308.068.108.10-2.41%2,762,500
Apr 22, 20268.128.308.088.308.301.84%1,349,600
Apr 21, 20268.058.158.018.158.151.24%1,633,400
Apr 20, 20268.188.188.058.058.05-1.47%1,773,700
Apr 17, 20268.128.228.018.178.170.49%1,544,100
Apr 16, 20268.188.258.138.138.13-0.61%1,895,400
Apr 15, 20268.368.398.148.188.18-2.15%2,507,900
Apr 14, 20268.448.508.328.368.36-0.95%3,162,600
Apr 13, 20268.348.488.338.448.441.20%3,696,300
Apr 10, 20268.388.418.288.348.34-0.48%2,678,100
Apr 9, 20268.268.388.248.388.380.96%6,601,500
Apr 8, 20268.228.368.228.308.300.36%7,882,100
Apr 7, 20268.408.408.168.278.27-1.78%4,064,200
Apr 6, 20268.288.518.288.428.422.06%6,009,200
Apr 3, 20268.208.328.198.258.250.36%3,401,100
Apr 2, 20268.218.408.188.228.220.24%2,103,300
Apr 1, 20268.508.508.128.208.20-2.84%1,822,400
Mar 31, 20268.218.448.168.448.442.80%2,963,800
Mar 30, 20268.188.278.098.218.21-0.48%4,837,000
Mar 27, 20268.278.368.228.258.25-0.84%2,298,800
Mar 26, 20268.268.518.208.328.320.73%5,452,900
Mar 25, 20268.288.298.118.268.26-0.24%2,930,100
Mar 24, 20268.358.358.098.288.28-0.60%5,054,600
Mar 19, 20268.358.398.318.338.330.12%8,128,400
Mar 18, 20268.348.508.298.328.32-0.95%5,617,000
Mar 17, 20268.338.468.328.408.400.84%6,082,200