Skip to main content
Mikro MSC Berhad (KLSE:MIKROMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.370
-0.030 (-7.50%)
At close: Mar 9, 2026

Mikro MSC Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.390.400.360.370.37-7.50%7,203,000
Mar 6, 20260.450.450.390.400.40-9.09%14,012,200
Mar 5, 20260.450.450.430.440.44-1.12%5,003,000
Mar 4, 20260.450.460.440.450.45-2.20%6,336,400
Mar 3, 20260.450.460.450.460.461.11%3,682,200
Mar 2, 20260.420.450.410.450.455.88%19,231,500
Feb 27, 20260.430.430.410.430.43-3,101,300
Feb 26, 20260.410.430.410.430.434.94%4,505,000
Feb 25, 20260.430.430.340.410.41-4.71%6,108,300
Feb 24, 20260.410.430.410.430.432.41%5,038,400
Feb 23, 20260.410.420.410.420.42-1,983,200
Feb 20, 20260.420.420.410.420.42-2,234,300
Feb 19, 20260.420.420.410.420.42-2,712,900
Feb 16, 20260.410.420.410.420.421.22%1,939,400
Feb 13, 20260.410.420.410.410.411.23%5,977,000
Feb 12, 20260.390.410.390.410.415.19%9,745,100
Feb 11, 20260.350.390.350.390.3910.00%15,558,900
Feb 10, 20260.350.350.350.350.35-2,140,100
Feb 9, 20260.340.350.340.350.351.45%2,503,900
Feb 6, 20260.340.350.340.350.351.47%4,164,800
Feb 5, 20260.340.350.340.340.34-2,934,300
Feb 4, 20260.340.340.340.340.34-3,104,100
Feb 3, 20260.340.340.340.340.34-2,190,900
Jan 30, 20260.340.340.340.340.341.49%1,704,700
Jan 29, 20260.340.340.330.340.34-1.47%3,212,900
Jan 28, 20260.340.340.340.340.34-1,773,900
Jan 27, 20260.340.340.330.340.34-2,875,300
Jan 26, 20260.340.340.340.340.34-2,693,500
Jan 23, 20260.340.340.340.340.341.49%3,828,900
Jan 22, 20260.340.350.340.340.34-1.47%2,720,500
Jan 21, 20260.340.340.340.340.34-4,653,600
Jan 20, 20260.340.340.330.340.343.03%3,117,100
Jan 19, 20260.330.340.330.330.33-1.49%2,021,200
Jan 16, 20260.330.340.330.340.343.08%5,130,300
Jan 15, 20260.340.340.330.330.33-2.99%4,421,300
Jan 14, 20260.340.340.330.340.34-6,467,000
Jan 13, 20260.330.340.330.340.341.52%9,384,900
Jan 12, 20260.320.340.310.330.336.45%18,884,800
Jan 9, 20260.300.310.290.310.313.33%11,670,400
Jan 8, 20260.280.300.270.300.307.14%10,984,600
Jan 7, 20260.240.280.240.280.2816.67%5,468,400
Jan 6, 20260.240.240.240.240.24-189,300
Jan 5, 20260.240.240.240.240.24-21,600
Jan 2, 20260.240.240.240.240.24-340,500
Dec 31, 20250.240.240.240.240.24-46,600
Dec 30, 20250.240.240.240.240.242.13%95,700
Dec 29, 20250.240.240.230.240.242.17%145,600
Dec 26, 20250.230.230.230.230.23-40,100
Dec 24, 20250.230.230.230.230.23-280,500
Dec 23, 20250.230.230.230.230.23-53,500
Dec 22, 20250.230.230.230.230.23-2.13%15,100
Dec 19, 20250.240.240.240.240.24-97,800
Dec 18, 20250.240.240.240.240.24-79,000
Dec 17, 20250.230.240.230.240.24-33,300
Dec 16, 20250.240.240.230.240.24-307,400
Dec 15, 20250.240.240.240.240.24-220,000
Dec 12, 20250.240.240.240.240.24-2.08%232,500
Dec 11, 20250.240.240.240.240.24-223,500
Dec 10, 20250.240.250.240.240.24-402,200
Dec 9, 20250.250.250.240.240.24-2.04%180,000
Dec 8, 20250.240.250.240.250.25-381,600
Dec 5, 20250.250.250.250.250.25-2.00%662,100
Dec 4, 20250.250.260.250.250.252.04%1,103,500
Dec 3, 20250.240.250.240.250.252.08%81,200
Dec 2, 20250.240.240.240.240.24-657,700
Dec 1, 20250.240.240.240.240.24-291,800
Nov 28, 20250.240.240.240.240.24-168,900
Nov 27, 20250.250.250.240.240.24-2.04%149,100
Nov 26, 20250.240.250.240.250.252.08%99,300
Nov 25, 20250.240.250.240.240.24-225,000
Nov 24, 20250.250.250.240.240.24-2.04%370,800
Nov 21, 20250.240.250.240.250.25-227,100
Nov 20, 20250.250.260.250.250.25-460,500
Nov 19, 20250.250.250.240.250.25-3.92%396,100
Nov 18, 20250.260.260.250.260.26-1.92%738,800
Nov 17, 20250.250.260.240.260.266.12%1,268,200
Nov 14, 20250.260.270.250.250.25-9.26%3,116,100
Nov 13, 20250.240.280.240.270.2714.89%6,852,600
Nov 12, 20250.240.240.230.240.24-2.08%794,600
Nov 11, 20250.250.250.240.240.24-591,600
Nov 10, 20250.230.240.230.240.244.35%2,948,100
Nov 7, 20250.210.230.210.230.239.52%2,850,500
Nov 6, 20250.210.210.210.210.21-440,000
Nov 5, 20250.210.210.210.210.21-638,700
Nov 4, 20250.210.220.210.210.21-115,200
Nov 3, 20250.220.220.210.210.21-2.33%99,000
Oct 31, 20250.210.220.210.220.224.88%162,100
Oct 30, 20250.210.210.210.210.21-2.38%470,100
Oct 29, 20250.210.220.210.210.21-123,400
Oct 28, 20250.210.210.210.210.21-2.33%4,000
Oct 27, 20250.210.220.210.220.222.38%461,500
Oct 24, 20250.210.210.210.210.21-62,500
Oct 23, 20250.220.220.210.210.21-2.33%130,100
Oct 22, 20250.220.220.220.220.22-2.27%257,700
Oct 21, 20250.220.220.220.220.22-100,000
Oct 17, 20250.220.220.220.220.222.33%171,500
Oct 16, 20250.220.220.220.220.222.38%135,900
Oct 15, 20250.220.220.210.210.21-2.33%108,500
Oct 14, 20250.220.220.220.220.22-2.27%395,400
Oct 13, 20250.220.220.220.220.22-409,000