Skip to main content
Mikro MSC Berhad (KLSE:MIKROMB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.410
0.00 (0.00%)
At close: Apr 28, 2026

Mikro MSC Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.410.420.400.410.41-2,101,600
Apr 27, 20260.420.420.410.410.41-1.20%2,539,600
Apr 24, 20260.410.420.410.420.422.47%3,519,900
Apr 23, 20260.390.410.390.410.413.85%4,422,900
Apr 22, 20260.390.390.390.390.39-1,034,200
Apr 21, 20260.390.400.390.390.39-1.27%1,710,000
Apr 20, 20260.400.400.390.400.40-1,395,500
Apr 17, 20260.390.400.390.400.401.28%1,410,500
Apr 16, 20260.380.400.380.390.394.00%3,580,300
Apr 15, 20260.380.380.370.380.38-1.32%1,307,200
Apr 14, 20260.380.390.380.380.38-1,382,100
Apr 13, 20260.380.380.370.380.381.33%1,439,200
Apr 10, 20260.380.390.380.380.38-1,377,900
Apr 9, 20260.370.380.370.380.38-2,174,400
Apr 8, 20260.370.380.370.380.381.35%1,700,000
Apr 7, 20260.370.380.370.370.37-1,008,400
Apr 6, 20260.370.370.370.370.37-1,696,600
Apr 3, 20260.370.370.370.370.371.37%1,131,100
Apr 2, 20260.360.370.360.370.37-1.35%1,194,100
Apr 1, 20260.370.370.360.370.371.37%1,048,800
Mar 31, 20260.360.370.360.370.371.39%1,835,700
Mar 30, 20260.370.370.360.360.36-1.37%1,520,400
Mar 27, 20260.370.370.360.370.37-1.35%1,045,100
Mar 26, 20260.380.380.360.370.37-1,069,600
Mar 25, 20260.370.380.370.370.371.37%1,277,100
Mar 24, 20260.380.380.370.370.37-3.95%2,591,600
Mar 19, 20260.380.380.370.380.381.33%795,300
Mar 18, 20260.370.380.370.380.381.35%2,504,200
Mar 17, 20260.370.380.370.370.37-1,882,400
Mar 16, 20260.370.380.370.370.37-2,594,100
Mar 13, 20260.380.380.370.370.37-1.33%1,150,800
Mar 12, 20260.400.400.370.380.38-5.06%2,906,500
Mar 11, 20260.360.400.360.400.4011.27%5,658,900
Mar 10, 20260.370.380.350.360.36-4.05%4,421,300
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