MISC Berhad (KLSE:MISC)
Malaysia
· Delayed Price · Currency is MYR 8.17
+0.10 (1.24%)
At close: Mar 2, 2026
MISC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.20 | 8.20 | 8.02 | 8.07 | 8.07 | -0.62% | 3,114,800 |
| Feb 26, 2026 | 8.10 | 8.20 | 7.99 | 8.12 | 8.12 | 0.25% | 2,592,600 |
| Feb 25, 2026 | 8.18 | 8.18 | 7.90 | 8.10 | 8.10 | -1.22% | 5,383,700 |
| Feb 24, 2026 | 8.30 | 8.33 | 8.02 | 8.20 | 8.20 | -0.73% | 8,902,100 |
| Feb 23, 2026 | 8.32 | 8.32 | 8.22 | 8.26 | 8.26 | 0.73% | 3,912,500 |
| Feb 20, 2026 | 8.31 | 8.33 | 8.13 | 8.20 | 8.20 | - | 2,321,600 |
| Feb 19, 2026 | 8.27 | 8.30 | 8.12 | 8.20 | 8.20 | -0.61% | 1,537,700 |
| Feb 16, 2026 | 8.06 | 8.25 | 8.06 | 8.25 | 8.25 | 2.36% | 292,500 |
| Feb 13, 2026 | 8.10 | 8.19 | 8.04 | 8.06 | 8.06 | -0.49% | 2,149,700 |
| Feb 12, 2026 | 8.07 | 8.10 | 8.04 | 8.10 | 8.10 | 0.87% | 3,732,800 |
| Feb 11, 2026 | 8.15 | 8.24 | 7.98 | 8.03 | 8.03 | -0.86% | 2,902,700 |
| Feb 10, 2026 | 8.11 | 8.16 | 8.02 | 8.10 | 8.10 | - | 2,769,500 |
| Feb 9, 2026 | 7.96 | 8.17 | 7.96 | 8.10 | 8.10 | 1.25% | 1,951,100 |
| Feb 6, 2026 | 8.00 | 8.11 | 7.96 | 8.00 | 8.00 | -1.48% | 1,619,300 |
| Feb 5, 2026 | 8.18 | 8.19 | 7.99 | 8.12 | 8.12 | -0.37% | 8,706,000 |
| Feb 4, 2026 | 8.13 | 8.19 | 8.11 | 8.15 | 8.15 | 0.25% | 5,340,400 |
| Feb 3, 2026 | 8.06 | 8.18 | 8.05 | 8.13 | 8.13 | 1.63% | 6,040,200 |
| Jan 30, 2026 | 7.96 | 8.02 | 7.93 | 8.00 | 8.00 | 1.01% | 4,518,100 |
| Jan 29, 2026 | 7.92 | 7.96 | 7.88 | 7.92 | 7.92 | -0.88% | 7,158,100 |
| Jan 28, 2026 | 8.02 | 8.09 | 7.87 | 7.99 | 7.99 | -1.60% | 5,711,800 |
| Jan 27, 2026 | 8.00 | 8.17 | 7.99 | 8.12 | 8.12 | 1.50% | 3,162,000 |
| Jan 26, 2026 | 7.90 | 8.04 | 7.88 | 8.00 | 8.00 | 1.52% | 1,374,000 |
| Jan 23, 2026 | 7.85 | 7.92 | 7.81 | 7.88 | 7.88 | 0.64% | 1,717,900 |
| Jan 22, 2026 | 7.78 | 7.84 | 7.74 | 7.83 | 7.83 | 0.64% | 1,903,800 |
| Jan 21, 2026 | 7.70 | 7.81 | 7.64 | 7.78 | 7.78 | 1.04% | 2,837,100 |
| Jan 20, 2026 | 7.68 | 7.76 | 7.62 | 7.70 | 7.70 | 0.13% | 1,053,400 |
| Jan 19, 2026 | 7.85 | 7.85 | 7.61 | 7.69 | 7.69 | -1.41% | 997,200 |
| Jan 16, 2026 | 7.93 | 7.93 | 7.74 | 7.80 | 7.80 | -0.76% | 2,229,100 |
| Jan 15, 2026 | 7.85 | 7.94 | 7.83 | 7.86 | 7.86 | 0.13% | 1,810,900 |
| Jan 14, 2026 | 7.78 | 7.92 | 7.72 | 7.85 | 7.85 | 0.64% | 2,082,000 |
| Jan 13, 2026 | 7.83 | 7.89 | 7.78 | 7.80 | 7.80 | -0.38% | 1,392,800 |
| Jan 12, 2026 | 7.78 | 7.83 | 7.70 | 7.83 | 7.83 | 0.38% | 953,300 |
| Jan 9, 2026 | 7.60 | 7.80 | 7.59 | 7.80 | 7.80 | 2.63% | 8,241,800 |
| Jan 8, 2026 | 7.57 | 7.64 | 7.57 | 7.60 | 7.60 | -0.39% | 1,453,800 |
| Jan 7, 2026 | 7.65 | 7.65 | 7.54 | 7.63 | 7.63 | -0.26% | 2,274,700 |
| Jan 6, 2026 | 7.70 | 7.70 | 7.62 | 7.65 | 7.65 | -0.65% | 1,028,900 |
| Jan 5, 2026 | 7.70 | 7.78 | 7.68 | 7.70 | 7.70 | - | 1,046,700 |
| Jan 2, 2026 | 7.80 | 7.80 | 7.67 | 7.70 | 7.70 | -1.28% | 644,600 |
| Dec 31, 2025 | 7.78 | 7.80 | 7.69 | 7.80 | 7.80 | - | 1,809,100 |
| Dec 30, 2025 | 7.78 | 7.80 | 7.63 | 7.80 | 7.80 | - | 2,366,100 |
| Dec 29, 2025 | 7.74 | 7.80 | 7.60 | 7.80 | 7.80 | 0.52% | 1,466,700 |
| Dec 26, 2025 | 7.70 | 7.77 | 7.68 | 7.76 | 7.76 | 0.78% | 726,400 |
| Dec 24, 2025 | 7.54 | 7.70 | 7.54 | 7.70 | 7.70 | 1.32% | 1,392,700 |
| Dec 23, 2025 | 7.62 | 7.70 | 7.50 | 7.60 | 7.60 | -1.17% | 1,302,200 |
| Dec 22, 2025 | 7.59 | 7.69 | 7.58 | 7.69 | 7.69 | 1.32% | 824,900 |
| Dec 19, 2025 | 7.55 | 7.64 | 7.54 | 7.59 | 7.59 | 0.53% | 1,227,500 |
| Dec 18, 2025 | 7.55 | 7.59 | 7.47 | 7.55 | 7.55 | - | 1,150,600 |
| Dec 17, 2025 | 7.63 | 7.68 | 7.55 | 7.55 | 7.55 | -1.05% | 742,900 |
| Dec 16, 2025 | 7.51 | 7.65 | 7.51 | 7.63 | 7.63 | - | 1,377,100 |
| Dec 15, 2025 | 7.60 | 7.63 | 7.46 | 7.63 | 7.63 | 0.93% | 763,300 |
| Dec 12, 2025 | 7.49 | 7.59 | 7.49 | 7.56 | 7.56 | 0.80% | 1,071,200 |
| Dec 11, 2025 | 7.35 | 7.51 | 7.32 | 7.50 | 7.50 | 1.08% | 1,992,200 |
| Dec 10, 2025 | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | 1.37% | 760,900 |
| Dec 9, 2025 | 7.30 | 7.35 | 7.27 | 7.32 | 7.32 | 0.41% | 1,739,500 |
| Dec 8, 2025 | 7.32 | 7.35 | 7.22 | 7.29 | 7.29 | -1.88% | 2,043,100 |
| Dec 5, 2025 | 7.47 | 7.52 | 7.43 | 7.43 | 7.35 | -1.20% | 958,200 |
| Dec 4, 2025 | 7.45 | 7.55 | 7.40 | 7.52 | 7.44 | 0.27% | 663,400 |
| Dec 3, 2025 | 7.55 | 7.55 | 7.43 | 7.50 | 7.42 | -0.92% | 1,189,800 |
| Dec 2, 2025 | 7.66 | 7.72 | 7.55 | 7.57 | 7.49 | -0.79% | 1,512,000 |
| Dec 1, 2025 | 7.55 | 7.65 | 7.55 | 7.63 | 7.55 | 1.60% | 1,168,800 |
| Nov 28, 2025 | 7.76 | 7.76 | 7.42 | 7.51 | 7.43 | -2.72% | 2,994,900 |
| Nov 27, 2025 | 7.72 | 7.77 | 7.66 | 7.72 | 7.64 | 1.18% | 2,460,600 |
| Nov 26, 2025 | 7.63 | 7.76 | 7.52 | 7.63 | 7.55 | - | 3,188,800 |
| Nov 25, 2025 | 7.80 | 7.85 | 7.60 | 7.63 | 7.55 | -2.05% | 1,697,200 |
| Nov 24, 2025 | 7.85 | 7.85 | 7.76 | 7.79 | 7.71 | -0.13% | 6,298,600 |
| Nov 21, 2025 | 7.79 | 7.80 | 7.78 | 7.80 | 7.72 | 0.13% | 2,555,300 |
| Nov 20, 2025 | 7.82 | 7.82 | 7.73 | 7.79 | 7.71 | -0.26% | 1,065,000 |
| Nov 19, 2025 | 7.79 | 7.81 | 7.64 | 7.81 | 7.73 | 0.26% | 1,326,000 |
| Nov 18, 2025 | 7.80 | 7.87 | 7.66 | 7.79 | 7.71 | - | 2,049,700 |
| Nov 17, 2025 | 7.73 | 7.89 | 7.73 | 7.79 | 7.71 | 0.39% | 1,345,700 |
| Nov 14, 2025 | 7.75 | 7.77 | 7.74 | 7.76 | 7.68 | 0.13% | 1,324,900 |
| Nov 13, 2025 | 7.75 | 7.78 | 7.74 | 7.75 | 7.67 | - | 1,558,500 |
| Nov 12, 2025 | 7.89 | 7.89 | 7.74 | 7.75 | 7.67 | 0.13% | 1,270,900 |
| Nov 11, 2025 | 7.73 | 7.92 | 7.73 | 7.74 | 7.66 | -1.65% | 1,603,000 |
| Nov 10, 2025 | 7.68 | 7.87 | 7.67 | 7.87 | 7.79 | 2.88% | 1,148,900 |
| Nov 7, 2025 | 7.71 | 7.71 | 7.64 | 7.65 | 7.57 | -1.80% | 1,321,800 |
| Nov 6, 2025 | 7.70 | 7.79 | 7.69 | 7.79 | 7.71 | 1.83% | 1,187,800 |
| Nov 5, 2025 | 7.66 | 7.73 | 7.63 | 7.65 | 7.57 | - | 977,500 |
| Nov 4, 2025 | 7.65 | 7.72 | 7.65 | 7.65 | 7.57 | - | 2,002,000 |
| Nov 3, 2025 | 7.61 | 7.70 | 7.49 | 7.65 | 7.57 | -1.80% | 2,053,600 |
| Oct 31, 2025 | 7.40 | 7.82 | 7.40 | 7.79 | 7.71 | -0.51% | 1,450,400 |
| Oct 30, 2025 | 7.79 | 7.83 | 7.78 | 7.83 | 7.75 | 0.51% | 2,105,100 |
| Oct 29, 2025 | 7.86 | 7.87 | 7.73 | 7.79 | 7.71 | -0.89% | 1,812,400 |
| Oct 28, 2025 | 7.75 | 7.86 | 7.73 | 7.86 | 7.78 | 1.42% | 3,934,000 |
| Oct 27, 2025 | 7.75 | 7.78 | 7.62 | 7.75 | 7.67 | - | 1,136,100 |
| Oct 24, 2025 | 7.51 | 7.80 | 7.45 | 7.75 | 7.67 | 3.20% | 5,353,100 |
| Oct 23, 2025 | 7.37 | 7.52 | 7.35 | 7.51 | 7.43 | 2.18% | 1,070,100 |
| Oct 22, 2025 | 7.27 | 7.37 | 7.27 | 7.35 | 7.27 | 1.52% | 1,164,200 |
| Oct 21, 2025 | 7.21 | 7.25 | 7.17 | 7.24 | 7.16 | 1.26% | 2,395,100 |
| Oct 17, 2025 | 7.22 | 7.22 | 7.12 | 7.15 | 7.07 | -0.69% | 2,442,300 |
| Oct 16, 2025 | 7.18 | 7.24 | 7.18 | 7.20 | 7.12 | 0.28% | 1,694,200 |
| Oct 15, 2025 | 7.36 | 7.37 | 7.17 | 7.18 | 7.10 | -1.64% | 3,004,000 |
| Oct 14, 2025 | 7.30 | 7.31 | 7.29 | 7.30 | 7.22 | - | 4,512,500 |
| Oct 13, 2025 | 7.34 | 7.34 | 7.26 | 7.30 | 7.22 | -1.35% | 2,851,600 |
| Oct 10, 2025 | 7.29 | 7.41 | 7.24 | 7.40 | 7.32 | 1.37% | 4,131,800 |
| Oct 9, 2025 | 7.27 | 7.33 | 7.27 | 7.30 | 7.22 | 0.41% | 2,722,200 |
| Oct 8, 2025 | 7.26 | 7.27 | 7.14 | 7.27 | 7.19 | 0.14% | 3,361,200 |
| Oct 7, 2025 | 7.30 | 7.31 | 7.15 | 7.26 | 7.18 | -1.22% | 6,384,800 |
| Oct 6, 2025 | 7.40 | 7.40 | 7.31 | 7.35 | 7.27 | -0.54% | 6,486,400 |
| Oct 3, 2025 | 7.34 | 7.39 | 7.29 | 7.39 | 7.31 | 0.54% | 2,144,000 |