MISC Berhad (KLSE:MISC)
Malaysia · Delayed Price · Currency is MYR 8.09
-0.01 (-0.12%)
At close: Jun 19, 2026
MISC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 8.20 | 8.35 | 8.18 | 8.20 | 8.12 | - | 1,228,600 |
| May 15, 2026 | 8.21 | 8.22 | 8.12 | 8.20 | 8.12 | -0.12% | 3,154,900 |
| May 14, 2026 | 8.20 | 8.22 | 8.14 | 8.21 | 8.13 | 0.74% | 1,832,700 |
| May 13, 2026 | 8.23 | 8.28 | 8.12 | 8.15 | 8.07 | -0.97% | 2,711,700 |
| May 12, 2026 | 8.22 | 8.24 | 8.19 | 8.23 | 8.15 | 0.37% | 878,100 |
| May 11, 2026 | 8.24 | 8.36 | 8.16 | 8.20 | 8.12 | -0.85% | 1,658,800 |
| May 8, 2026 | 8.23 | 8.48 | 8.23 | 8.27 | 8.19 | -1.19% | 2,175,300 |
| May 7, 2026 | 8.80 | 8.80 | 8.22 | 8.37 | 8.29 | -3.57% | 6,835,100 |
| May 6, 2026 | 8.55 | 8.84 | 8.52 | 8.68 | 8.60 | 1.88% | 7,906,400 |
| May 5, 2026 | 8.38 | 8.55 | 8.36 | 8.52 | 8.44 | 1.67% | 9,260,100 |
| May 4, 2026 | 8.36 | 8.39 | 8.31 | 8.38 | 8.30 | 0.12% | 4,415,600 |
| Apr 30, 2026 | 8.09 | 8.37 | 8.09 | 8.37 | 8.29 | 2.95% | 10,638,000 |
| Apr 29, 2026 | 8.11 | 8.16 | 8.10 | 8.13 | 8.05 | 0.12% | 4,906,500 |
| Apr 28, 2026 | 8.08 | 8.15 | 7.97 | 8.12 | 8.04 | 0.50% | 5,400,100 |
| Apr 27, 2026 | 8.11 | 8.21 | 8.05 | 8.08 | 8.00 | -0.25% | 2,726,900 |
| Apr 24, 2026 | 8.10 | 8.13 | 8.06 | 8.10 | 8.02 | - | 2,601,900 |
| Apr 23, 2026 | 8.30 | 8.30 | 8.06 | 8.10 | 8.02 | -2.41% | 2,762,500 |
| Apr 22, 2026 | 8.12 | 8.30 | 8.08 | 8.30 | 8.22 | 1.84% | 1,349,600 |
| Apr 21, 2026 | 8.05 | 8.15 | 8.01 | 8.15 | 8.07 | 1.24% | 1,633,400 |
| Apr 20, 2026 | 8.18 | 8.18 | 8.05 | 8.05 | 7.97 | -1.47% | 1,773,700 |
| Apr 17, 2026 | 8.12 | 8.22 | 8.01 | 8.17 | 8.09 | 0.49% | 1,544,100 |
| Apr 16, 2026 | 8.18 | 8.25 | 8.13 | 8.13 | 8.05 | -0.61% | 1,895,400 |
| Apr 15, 2026 | 8.36 | 8.39 | 8.14 | 8.18 | 8.10 | -2.15% | 2,507,900 |
| Apr 14, 2026 | 8.44 | 8.50 | 8.32 | 8.36 | 8.28 | -0.95% | 3,162,600 |
| Apr 13, 2026 | 8.34 | 8.48 | 8.33 | 8.44 | 8.36 | 1.20% | 3,696,300 |
| Apr 10, 2026 | 8.38 | 8.41 | 8.28 | 8.34 | 8.26 | -0.48% | 2,678,100 |
| Apr 9, 2026 | 8.26 | 8.38 | 8.24 | 8.38 | 8.30 | 0.96% | 6,601,500 |
| Apr 8, 2026 | 8.22 | 8.36 | 8.22 | 8.30 | 8.22 | 0.36% | 7,882,100 |
| Apr 7, 2026 | 8.40 | 8.40 | 8.16 | 8.27 | 8.19 | -1.78% | 4,064,200 |
| Apr 6, 2026 | 8.28 | 8.51 | 8.28 | 8.42 | 8.34 | 2.06% | 6,009,200 |
| Apr 3, 2026 | 8.20 | 8.32 | 8.19 | 8.25 | 8.17 | 0.36% | 3,401,100 |