MISC Berhad (KLSE:MISC)
Malaysia
· Delayed Price · Currency is MYR 7.43
-0.09 (-1.20%)
At close: Dec 5, 2025
MISC Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.47 | 7.52 | 7.43 | 7.43 | 7.43 | -1.20% | 958,200 |
| Dec 4, 2025 | 7.45 | 7.55 | 7.40 | 7.52 | 7.52 | 0.27% | 663,400 |
| Dec 3, 2025 | 7.55 | 7.55 | 7.43 | 7.50 | 7.50 | -0.92% | 1,189,800 |
| Dec 2, 2025 | 7.66 | 7.72 | 7.55 | 7.57 | 7.57 | -0.79% | 1,512,000 |
| Dec 1, 2025 | 7.55 | 7.65 | 7.55 | 7.63 | 7.63 | 1.60% | 1,168,800 |
| Nov 28, 2025 | 7.76 | 7.76 | 7.42 | 7.51 | 7.51 | -2.72% | 2,994,900 |
| Nov 27, 2025 | 7.72 | 7.77 | 7.66 | 7.72 | 7.72 | 1.18% | 2,460,600 |
| Nov 26, 2025 | 7.63 | 7.76 | 7.52 | 7.63 | 7.63 | - | 3,188,800 |
| Nov 25, 2025 | 7.80 | 7.85 | 7.60 | 7.63 | 7.63 | -2.05% | 1,697,200 |
| Nov 24, 2025 | 7.85 | 7.85 | 7.76 | 7.79 | 7.79 | -0.13% | 6,298,600 |
| Nov 21, 2025 | 7.79 | 7.80 | 7.78 | 7.80 | 7.80 | 0.13% | 2,555,300 |
| Nov 20, 2025 | 7.82 | 7.82 | 7.73 | 7.79 | 7.79 | -0.26% | 1,065,000 |
| Nov 19, 2025 | 7.79 | 7.81 | 7.64 | 7.81 | 7.81 | 0.26% | 1,326,000 |
| Nov 18, 2025 | 7.80 | 7.87 | 7.66 | 7.79 | 7.79 | - | 2,049,700 |
| Nov 17, 2025 | 7.73 | 7.89 | 7.73 | 7.79 | 7.79 | 0.39% | 1,345,700 |
| Nov 14, 2025 | 7.75 | 7.77 | 7.74 | 7.76 | 7.76 | 0.13% | 1,324,900 |
| Nov 13, 2025 | 7.75 | 7.78 | 7.74 | 7.75 | 7.75 | - | 1,558,500 |
| Nov 12, 2025 | 7.89 | 7.89 | 7.74 | 7.75 | 7.75 | 0.13% | 1,270,900 |
| Nov 11, 2025 | 7.73 | 7.92 | 7.73 | 7.74 | 7.74 | -1.65% | 1,603,000 |
| Nov 10, 2025 | 7.68 | 7.87 | 7.67 | 7.87 | 7.87 | 2.88% | 1,148,900 |
| Nov 7, 2025 | 7.71 | 7.71 | 7.64 | 7.65 | 7.65 | -1.80% | 1,321,800 |
| Nov 6, 2025 | 7.70 | 7.79 | 7.69 | 7.79 | 7.79 | 1.83% | 1,187,800 |
| Nov 5, 2025 | 7.66 | 7.73 | 7.63 | 7.65 | 7.65 | - | 977,500 |
| Nov 4, 2025 | 7.65 | 7.72 | 7.65 | 7.65 | 7.65 | - | 2,002,000 |
| Nov 3, 2025 | 7.61 | 7.70 | 7.49 | 7.65 | 7.65 | -1.80% | 2,053,600 |
| Oct 31, 2025 | 7.40 | 7.82 | 7.40 | 7.79 | 7.79 | -0.51% | 1,450,400 |
| Oct 30, 2025 | 7.79 | 7.83 | 7.78 | 7.83 | 7.83 | 0.51% | 2,105,100 |
| Oct 29, 2025 | 7.86 | 7.87 | 7.73 | 7.79 | 7.79 | -0.89% | 1,812,400 |
| Oct 28, 2025 | 7.75 | 7.86 | 7.73 | 7.86 | 7.86 | 1.42% | 3,934,000 |
| Oct 27, 2025 | 7.75 | 7.78 | 7.62 | 7.75 | 7.75 | - | 1,136,100 |
| Oct 24, 2025 | 7.51 | 7.80 | 7.45 | 7.75 | 7.75 | 3.20% | 5,353,100 |
| Oct 23, 2025 | 7.37 | 7.52 | 7.35 | 7.51 | 7.51 | 2.18% | 1,070,100 |
| Oct 22, 2025 | 7.27 | 7.37 | 7.27 | 7.35 | 7.35 | 1.52% | 1,164,200 |
| Oct 21, 2025 | 7.21 | 7.25 | 7.17 | 7.24 | 7.24 | 1.26% | 2,395,100 |
| Oct 17, 2025 | 7.22 | 7.22 | 7.12 | 7.15 | 7.15 | -0.69% | 2,442,300 |
| Oct 16, 2025 | 7.18 | 7.24 | 7.18 | 7.20 | 7.20 | 0.28% | 1,694,200 |
| Oct 15, 2025 | 7.36 | 7.37 | 7.17 | 7.18 | 7.18 | -1.64% | 3,004,000 |
| Oct 14, 2025 | 7.30 | 7.31 | 7.29 | 7.30 | 7.30 | - | 4,512,500 |
| Oct 13, 2025 | 7.34 | 7.34 | 7.26 | 7.30 | 7.30 | -1.35% | 2,851,600 |
| Oct 10, 2025 | 7.29 | 7.41 | 7.24 | 7.40 | 7.40 | 1.37% | 4,131,800 |
| Oct 9, 2025 | 7.27 | 7.33 | 7.27 | 7.30 | 7.30 | 0.41% | 2,722,200 |
| Oct 8, 2025 | 7.26 | 7.27 | 7.14 | 7.27 | 7.27 | 0.14% | 3,361,200 |
| Oct 7, 2025 | 7.30 | 7.31 | 7.15 | 7.26 | 7.26 | -1.22% | 6,384,800 |
| Oct 6, 2025 | 7.40 | 7.40 | 7.31 | 7.35 | 7.35 | -0.54% | 6,486,400 |
| Oct 3, 2025 | 7.34 | 7.39 | 7.29 | 7.39 | 7.39 | 0.54% | 2,144,000 |
| Oct 2, 2025 | 7.26 | 7.38 | 7.26 | 7.35 | 7.35 | 0.68% | 6,515,000 |
| Oct 1, 2025 | 7.35 | 7.36 | 7.29 | 7.30 | 7.30 | - | 2,753,900 |
| Sep 30, 2025 | 7.30 | 7.32 | 7.25 | 7.30 | 7.30 | - | 3,147,800 |
| Sep 29, 2025 | 7.30 | 7.38 | 7.30 | 7.30 | 7.30 | 0.14% | 291,300 |
| Sep 26, 2025 | 7.29 | 7.30 | 7.25 | 7.29 | 7.29 | 0.41% | 2,134,900 |
| Sep 25, 2025 | 7.28 | 7.30 | 7.21 | 7.26 | 7.26 | -0.27% | 15,411,800 |
| Sep 24, 2025 | 7.40 | 7.43 | 7.27 | 7.28 | 7.28 | -1.62% | 2,503,700 |
| Sep 23, 2025 | 7.45 | 7.49 | 7.37 | 7.40 | 7.40 | -0.67% | 1,100,900 |
| Sep 22, 2025 | 7.51 | 7.51 | 7.44 | 7.45 | 7.45 | -0.93% | 1,771,700 |
| Sep 19, 2025 | 7.53 | 7.63 | 7.48 | 7.52 | 7.52 | 0.53% | 2,415,700 |
| Sep 18, 2025 | 7.56 | 7.56 | 7.46 | 7.48 | 7.48 | -0.53% | 1,219,700 |
| Sep 17, 2025 | 7.40 | 7.59 | 7.40 | 7.52 | 7.52 | 1.62% | 1,566,500 |
| Sep 12, 2025 | 7.45 | 7.46 | 7.38 | 7.40 | 7.40 | 0.68% | 1,215,300 |
| Sep 11, 2025 | 7.47 | 7.47 | 7.34 | 7.35 | 7.35 | -0.27% | 2,486,100 |
| Sep 10, 2025 | 7.44 | 7.44 | 7.31 | 7.37 | 7.37 | 0.14% | 1,654,600 |
| Sep 9, 2025 | 7.40 | 7.46 | 7.31 | 7.36 | 7.36 | -1.60% | 1,391,800 |
| Sep 8, 2025 | 7.49 | 7.51 | 7.47 | 7.48 | 7.40 | 0.13% | 1,401,500 |
| Sep 4, 2025 | 7.46 | 7.49 | 7.46 | 7.47 | 7.39 | 0.13% | 3,034,600 |
| Sep 3, 2025 | 7.45 | 7.53 | 7.44 | 7.46 | 7.38 | 0.54% | 2,305,500 |
| Sep 2, 2025 | 7.54 | 7.54 | 7.36 | 7.42 | 7.34 | - | 858,000 |
| Aug 29, 2025 | 7.48 | 7.52 | 7.31 | 7.42 | 7.34 | -0.67% | 2,793,600 |
| Aug 28, 2025 | 7.50 | 7.57 | 7.43 | 7.47 | 7.39 | -1.58% | 2,764,700 |
| Aug 27, 2025 | 7.47 | 7.59 | 7.47 | 7.59 | 7.51 | 1.61% | 1,682,700 |
| Aug 26, 2025 | 7.70 | 7.79 | 7.41 | 7.47 | 7.39 | -2.99% | 5,126,600 |
| Aug 25, 2025 | 7.79 | 7.85 | 7.68 | 7.70 | 7.62 | - | 7,897,800 |
| Aug 22, 2025 | 7.70 | 7.78 | 7.69 | 7.70 | 7.62 | 0.13% | 3,335,400 |
| Aug 21, 2025 | 7.70 | 7.76 | 7.69 | 7.69 | 7.61 | -0.13% | 3,680,400 |
| Aug 20, 2025 | 7.70 | 7.73 | 7.69 | 7.70 | 7.62 | 0.13% | 2,813,300 |
| Aug 19, 2025 | 7.75 | 7.78 | 7.69 | 7.69 | 7.61 | -0.77% | 5,177,500 |
| Aug 18, 2025 | 7.75 | 7.78 | 7.74 | 7.75 | 7.67 | - | 8,380,700 |
| Aug 15, 2025 | 7.81 | 7.81 | 7.73 | 7.75 | 7.67 | -0.13% | 1,622,500 |
| Aug 14, 2025 | 7.75 | 7.85 | 7.67 | 7.76 | 7.68 | 0.26% | 1,328,300 |
| Aug 13, 2025 | 7.80 | 7.82 | 7.58 | 7.74 | 7.66 | -0.13% | 14,679,900 |
| Aug 12, 2025 | 8.00 | 8.00 | 7.68 | 7.75 | 7.67 | -1.40% | 735,900 |
| Aug 11, 2025 | 7.90 | 7.95 | 7.83 | 7.86 | 7.78 | 0.13% | 291,400 |
| Aug 8, 2025 | 7.80 | 7.89 | 7.80 | 7.85 | 7.77 | 0.64% | 349,900 |
| Aug 7, 2025 | 7.83 | 7.83 | 7.71 | 7.80 | 7.72 | -0.13% | 1,330,100 |
| Aug 6, 2025 | 7.76 | 7.82 | 7.76 | 7.81 | 7.73 | 0.64% | 461,900 |
| Aug 5, 2025 | 7.57 | 7.77 | 7.57 | 7.76 | 7.68 | 1.44% | 279,600 |
| Aug 4, 2025 | 7.60 | 7.69 | 7.59 | 7.65 | 7.57 | 0.66% | 2,897,900 |
| Aug 1, 2025 | 7.52 | 7.61 | 7.50 | 7.60 | 7.52 | 1.88% | 629,200 |
| Jul 31, 2025 | 7.50 | 7.50 | 7.46 | 7.46 | 7.38 | -0.40% | 5,002,400 |
| Jul 30, 2025 | 7.55 | 7.58 | 7.48 | 7.49 | 7.41 | -1.06% | 1,650,700 |
| Jul 29, 2025 | 7.64 | 7.66 | 7.57 | 7.57 | 7.49 | -0.66% | 705,300 |
| Jul 28, 2025 | 7.59 | 7.70 | 7.58 | 7.62 | 7.54 | 0.40% | 1,133,500 |
| Jul 25, 2025 | 7.55 | 7.61 | 7.55 | 7.59 | 7.51 | 0.13% | 806,700 |
| Jul 24, 2025 | 7.52 | 7.60 | 7.52 | 7.58 | 7.50 | 0.40% | 1,191,000 |
| Jul 23, 2025 | 7.63 | 7.67 | 7.53 | 7.55 | 7.47 | -0.66% | 4,808,000 |
| Jul 22, 2025 | 7.52 | 7.62 | 7.52 | 7.60 | 7.52 | 0.93% | 800,000 |
| Jul 21, 2025 | 7.53 | 7.58 | 7.50 | 7.53 | 7.45 | - | 362,500 |
| Jul 18, 2025 | 7.60 | 7.69 | 7.53 | 7.53 | 7.45 | -0.26% | 585,000 |
| Jul 17, 2025 | 7.49 | 7.64 | 7.49 | 7.55 | 7.47 | 1.07% | 1,774,600 |
| Jul 16, 2025 | 7.55 | 7.55 | 7.46 | 7.47 | 7.39 | -1.06% | 934,500 |
| Jul 15, 2025 | 7.56 | 7.63 | 7.54 | 7.55 | 7.47 | -0.40% | 2,028,300 |
| Jul 14, 2025 | 7.63 | 7.63 | 7.57 | 7.58 | 7.50 | -0.92% | 1,644,900 |