MISC Berhad (KLSE:MISC)
Malaysia · Delayed Price · Currency is MYR 8.27
-0.10 (-1.19%)
At close: May 8, 2026
MISC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.23 | 8.48 | 8.23 | 8.27 | 8.27 | -1.19% | 2,175,300 |
| May 7, 2026 | 8.80 | 8.80 | 8.22 | 8.37 | 8.37 | -3.57% | 6,835,100 |
| May 6, 2026 | 8.55 | 8.84 | 8.52 | 8.68 | 8.68 | 1.88% | 7,906,400 |
| May 5, 2026 | 8.38 | 8.55 | 8.36 | 8.52 | 8.52 | 1.67% | 9,260,100 |
| May 4, 2026 | 8.36 | 8.39 | 8.31 | 8.38 | 8.38 | 0.12% | 4,415,600 |
| Apr 30, 2026 | 8.09 | 8.37 | 8.09 | 8.37 | 8.37 | 2.95% | 10,638,000 |
| Apr 29, 2026 | 8.11 | 8.16 | 8.10 | 8.13 | 8.13 | 0.12% | 4,906,500 |
| Apr 28, 2026 | 8.08 | 8.15 | 7.97 | 8.12 | 8.12 | 0.50% | 5,400,100 |
| Apr 27, 2026 | 8.11 | 8.21 | 8.05 | 8.08 | 8.08 | -0.25% | 2,726,900 |
| Apr 24, 2026 | 8.10 | 8.13 | 8.06 | 8.10 | 8.10 | - | 2,601,900 |
| Apr 23, 2026 | 8.30 | 8.30 | 8.06 | 8.10 | 8.10 | -2.41% | 2,762,500 |
| Apr 22, 2026 | 8.12 | 8.30 | 8.08 | 8.30 | 8.30 | 1.84% | 1,349,600 |
| Apr 21, 2026 | 8.05 | 8.15 | 8.01 | 8.15 | 8.15 | 1.24% | 1,633,400 |
| Apr 20, 2026 | 8.18 | 8.18 | 8.05 | 8.05 | 8.05 | -1.47% | 1,773,700 |
| Apr 17, 2026 | 8.12 | 8.22 | 8.01 | 8.17 | 8.17 | 0.49% | 1,544,100 |
| Apr 16, 2026 | 8.18 | 8.25 | 8.13 | 8.13 | 8.13 | -0.61% | 1,895,400 |
| Apr 15, 2026 | 8.36 | 8.39 | 8.14 | 8.18 | 8.18 | -2.15% | 2,507,900 |
| Apr 14, 2026 | 8.44 | 8.50 | 8.32 | 8.36 | 8.36 | -0.95% | 3,162,600 |
| Apr 13, 2026 | 8.34 | 8.48 | 8.33 | 8.44 | 8.44 | 1.20% | 3,696,300 |
| Apr 10, 2026 | 8.38 | 8.41 | 8.28 | 8.34 | 8.34 | -0.48% | 2,678,100 |
| Apr 9, 2026 | 8.26 | 8.38 | 8.24 | 8.38 | 8.38 | 0.96% | 6,601,500 |
| Apr 8, 2026 | 8.22 | 8.36 | 8.22 | 8.30 | 8.30 | 0.36% | 7,882,100 |
| Apr 7, 2026 | 8.40 | 8.40 | 8.16 | 8.27 | 8.27 | -1.78% | 4,064,200 |
| Apr 6, 2026 | 8.28 | 8.51 | 8.28 | 8.42 | 8.42 | 2.06% | 6,009,200 |
| Apr 3, 2026 | 8.20 | 8.32 | 8.19 | 8.25 | 8.25 | 0.36% | 3,401,100 |
| Apr 2, 2026 | 8.21 | 8.40 | 8.18 | 8.22 | 8.22 | 0.24% | 2,103,300 |
| Apr 1, 2026 | 8.50 | 8.50 | 8.12 | 8.20 | 8.20 | -2.84% | 1,822,400 |
| Mar 31, 2026 | 8.21 | 8.44 | 8.16 | 8.44 | 8.44 | 2.80% | 2,963,800 |
| Mar 30, 2026 | 8.18 | 8.27 | 8.09 | 8.21 | 8.21 | -0.48% | 4,837,000 |
| Mar 27, 2026 | 8.27 | 8.36 | 8.22 | 8.25 | 8.25 | -0.84% | 2,298,800 |
| Mar 26, 2026 | 8.26 | 8.51 | 8.20 | 8.32 | 8.32 | 0.73% | 5,452,900 |
| Mar 25, 2026 | 8.28 | 8.29 | 8.11 | 8.26 | 8.26 | -0.24% | 2,930,100 |
| Mar 24, 2026 | 8.35 | 8.35 | 8.09 | 8.28 | 8.28 | -0.60% | 5,054,600 |
| Mar 19, 2026 | 8.35 | 8.39 | 8.31 | 8.33 | 8.33 | 0.12% | 8,128,400 |
| Mar 18, 2026 | 8.34 | 8.50 | 8.29 | 8.32 | 8.32 | -0.95% | 5,617,000 |
| Mar 17, 2026 | 8.33 | 8.46 | 8.32 | 8.40 | 8.40 | 0.84% | 6,082,200 |
| Mar 16, 2026 | 8.41 | 8.41 | 8.26 | 8.33 | 8.33 | -0.48% | 1,381,100 |
| Mar 13, 2026 | 8.41 | 8.46 | 8.24 | 8.37 | 8.37 | -0.36% | 4,335,200 |
| Mar 12, 2026 | 8.54 | 8.55 | 8.32 | 8.40 | 8.40 | -1.18% | 6,119,800 |
| Mar 11, 2026 | 8.32 | 8.59 | 8.32 | 8.50 | 8.50 | 0.47% | 6,811,200 |
| Mar 10, 2026 | 8.68 | 8.68 | 8.37 | 8.46 | 8.32 | -3.09% | 8,632,000 |
| Mar 9, 2026 | 8.80 | 9.04 | 8.68 | 8.73 | 8.59 | 0.34% | 13,258,000 |
| Mar 6, 2026 | 8.26 | 8.89 | 8.18 | 8.70 | 8.56 | 5.58% | 24,825,800 |
| Mar 5, 2026 | 8.21 | 8.49 | 8.18 | 8.24 | 8.10 | 0.12% | 11,546,000 |
| Mar 4, 2026 | 8.20 | 8.30 | 8.18 | 8.23 | 8.09 | -0.12% | 7,797,800 |
| Mar 3, 2026 | 8.20 | 8.31 | 8.17 | 8.24 | 8.10 | 0.86% | 7,749,000 |
| Mar 2, 2026 | 8.07 | 8.29 | 8.07 | 8.17 | 8.03 | 1.24% | 5,076,400 |
| Feb 27, 2026 | 8.20 | 8.20 | 8.02 | 8.07 | 7.94 | -0.62% | 3,114,800 |
| Feb 26, 2026 | 8.10 | 8.20 | 7.99 | 8.12 | 7.99 | 0.25% | 2,592,600 |
| Feb 25, 2026 | 8.18 | 8.18 | 7.90 | 8.10 | 7.97 | -1.22% | 5,383,700 |