MISC Berhad (KLSE:MISC)
Malaysia · Delayed Price · Currency is MYR 7.99
-0.13 (-1.60%)
At close: Jul 31, 2026
MISC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.06 | 8.32 | 7.99 | 7.99 | 7.99 | -1.60% | 5,466,300 |
| Jul 30, 2026 | 8.08 | 8.14 | 8.06 | 8.12 | 8.12 | 0.87% | 1,171,500 |
| Jul 29, 2026 | 8.17 | 8.17 | 8.02 | 8.05 | 8.05 | -0.49% | 873,700 |
| Jul 28, 2026 | 8.11 | 8.15 | 8.02 | 8.09 | 8.09 | -0.37% | 1,216,200 |
| Jul 27, 2026 | 8.05 | 8.13 | 8.02 | 8.12 | 8.12 | 1.25% | 1,530,100 |
| Jul 24, 2026 | 7.98 | 8.02 | 7.91 | 8.02 | 8.02 | 0.50% | 1,017,700 |
| Jul 23, 2026 | 7.88 | 8.02 | 7.88 | 7.98 | 7.98 | 0.88% | 817,900 |
| Jul 22, 2026 | 7.96 | 7.98 | 7.89 | 7.91 | 7.91 | -1.25% | 3,609,600 |
| Jul 21, 2026 | 7.96 | 8.05 | 7.94 | 8.01 | 8.01 | 0.63% | 1,369,500 |
| Jul 20, 2026 | 8.00 | 8.00 | 7.91 | 7.96 | 7.96 | 0.13% | 893,900 |
| Jul 17, 2026 | 7.98 | 8.07 | 7.92 | 7.95 | 7.95 | -0.38% | 1,564,800 |
| Jul 16, 2026 | 8.10 | 8.14 | 7.98 | 7.98 | 7.98 | -0.50% | 1,525,700 |
| Jul 15, 2026 | 8.09 | 8.10 | 8.02 | 8.02 | 8.02 | -0.37% | 1,217,400 |
| Jul 14, 2026 | 7.89 | 8.08 | 7.89 | 8.05 | 8.05 | 2.03% | 1,502,300 |
| Jul 13, 2026 | 7.86 | 7.98 | 7.84 | 7.89 | 7.89 | - | 2,316,800 |
| Jul 10, 2026 | 7.94 | 8.00 | 7.84 | 7.89 | 7.89 | 0.51% | 1,318,500 |
| Jul 9, 2026 | 7.94 | 7.94 | 7.81 | 7.85 | 7.85 | -1.13% | 802,900 |
| Jul 8, 2026 | 7.85 | 7.95 | 7.82 | 7.94 | 7.94 | 0.89% | 870,600 |
| Jul 7, 2026 | 7.95 | 7.95 | 7.73 | 7.87 | 7.87 | 0.13% | 1,531,900 |
| Jul 6, 2026 | 7.75 | 7.93 | 7.75 | 7.86 | 7.86 | 1.42% | 2,288,100 |
| Jul 3, 2026 | 7.60 | 7.77 | 7.60 | 7.75 | 7.75 | 1.97% | 2,483,000 |
| Jul 2, 2026 | 7.80 | 7.82 | 7.58 | 7.60 | 7.60 | -1.94% | 2,554,800 |
| Jul 1, 2026 | 7.82 | 7.88 | 7.75 | 7.75 | 7.75 | -0.64% | 1,792,400 |
| Jun 30, 2026 | 7.86 | 7.91 | 7.78 | 7.80 | 7.80 | -0.13% | 2,475,300 |
| Jun 29, 2026 | 7.80 | 7.86 | 7.80 | 7.81 | 7.81 | -1.01% | 1,867,700 |
| Jun 26, 2026 | 7.84 | 7.93 | 7.80 | 7.89 | 7.89 | 1.28% | 956,500 |
| Jun 25, 2026 | 8.17 | 8.17 | 7.79 | 7.79 | 7.79 | -3.83% | 4,210,100 |
| Jun 24, 2026 | 8.15 | 8.15 | 8.03 | 8.10 | 8.10 | - | 1,699,100 |
| Jun 23, 2026 | 8.06 | 8.12 | 8.05 | 8.10 | 8.10 | - | 2,771,400 |
| Jun 22, 2026 | 8.10 | 8.11 | 8.03 | 8.10 | 8.10 | 0.12% | 2,409,900 |
| Jun 19, 2026 | 8.03 | 8.09 | 7.95 | 8.09 | 8.09 | -0.12% | 3,016,300 |
| Jun 18, 2026 | 8.08 | 8.12 | 8.00 | 8.10 | 8.10 | 2.02% | 5,912,800 |
| Jun 16, 2026 | 8.00 | 8.09 | 7.93 | 7.94 | 7.94 | -0.75% | 1,209,600 |
| Jun 15, 2026 | 8.10 | 8.19 | 7.91 | 8.00 | 8.00 | -1.23% | 2,255,700 |
| Jun 12, 2026 | 8.20 | 8.20 | 8.09 | 8.10 | 8.10 | -1.34% | 738,100 |
| Jun 11, 2026 | 8.13 | 8.27 | 8.10 | 8.21 | 8.21 | 0.98% | 2,486,200 |
| Jun 10, 2026 | 8.18 | 8.21 | 8.11 | 8.21 | 8.13 | 0.61% | 2,348,600 |
| Jun 9, 2026 | 8.30 | 8.30 | 8.12 | 8.16 | 8.08 | 0.12% | 1,700,200 |
| Jun 8, 2026 | 8.19 | 8.20 | 8.13 | 8.15 | 8.07 | -0.61% | 913,400 |
| Jun 5, 2026 | 8.21 | 8.25 | 8.13 | 8.20 | 8.12 | - | 3,819,300 |
| Jun 4, 2026 | 8.22 | 8.30 | 8.19 | 8.20 | 8.12 | - | 2,681,200 |
| Jun 3, 2026 | 8.30 | 8.30 | 8.11 | 8.20 | 8.12 | 0.61% | 3,382,500 |
| May 29, 2026 | 8.14 | 8.19 | 8.11 | 8.15 | 8.07 | 0.49% | 8,319,300 |
| May 28, 2026 | 8.09 | 8.20 | 8.00 | 8.11 | 8.03 | 0.25% | 1,998,100 |
| May 26, 2026 | 8.30 | 8.30 | 8.09 | 8.09 | 8.01 | -1.94% | 3,974,300 |
| May 25, 2026 | 8.23 | 8.40 | 8.19 | 8.25 | 8.17 | 0.24% | 1,516,000 |
| May 22, 2026 | 8.21 | 8.23 | 8.18 | 8.23 | 8.15 | 0.37% | 2,752,700 |
| May 21, 2026 | 8.19 | 8.24 | 8.13 | 8.20 | 8.12 | 0.12% | 1,876,100 |
| May 20, 2026 | 8.16 | 8.23 | 8.08 | 8.19 | 8.11 | -0.12% | 5,219,600 |
| May 19, 2026 | 8.21 | 8.32 | 8.14 | 8.20 | 8.12 | - | 2,652,800 |