Skip to main content
MISC Berhad (KLSE:MISC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
8.12
+0.04 (0.50%)
At close: Apr 28, 2026

MISC Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.088.157.978.128.120.50%5,400,100
Apr 27, 20268.118.218.058.088.08-0.25%2,726,900
Apr 24, 20268.108.138.068.108.10-2,601,900
Apr 23, 20268.308.308.068.108.10-2.41%2,762,500
Apr 22, 20268.128.308.088.308.301.84%1,349,600
Apr 21, 20268.058.158.018.158.151.24%1,633,400
Apr 20, 20268.188.188.058.058.05-1.47%1,773,700
Apr 17, 20268.128.228.018.178.170.49%1,544,100
Apr 16, 20268.188.258.138.138.13-0.61%1,895,400
Apr 15, 20268.368.398.148.188.18-2.15%2,507,900
Apr 14, 20268.448.508.328.368.36-0.95%3,162,600
Apr 13, 20268.348.488.338.448.441.20%3,696,300
Apr 10, 20268.388.418.288.348.34-0.48%2,678,100
Apr 9, 20268.268.388.248.388.380.96%6,601,500
Apr 8, 20268.228.368.228.308.300.36%7,882,100
Apr 7, 20268.408.408.168.278.27-1.78%4,064,200
Apr 6, 20268.288.518.288.428.422.06%6,009,200
Apr 3, 20268.208.328.198.258.250.36%3,401,100
Apr 2, 20268.218.408.188.228.220.24%2,103,300
Apr 1, 20268.508.508.128.208.20-2.84%1,822,400
Mar 31, 20268.218.448.168.448.442.80%2,963,800
Mar 30, 20268.188.278.098.218.21-0.48%4,837,000
Mar 27, 20268.278.368.228.258.25-0.84%2,298,800
Mar 26, 20268.268.518.208.328.320.73%5,452,900
Mar 25, 20268.288.298.118.268.26-0.24%2,930,100
Mar 24, 20268.358.358.098.288.28-0.60%5,054,600
Mar 19, 20268.358.398.318.338.330.12%8,128,400
Mar 18, 20268.348.508.298.328.32-0.95%5,617,000
Mar 17, 20268.338.468.328.408.400.84%6,082,200
Mar 16, 20268.418.418.268.338.33-0.48%1,381,100
Mar 13, 20268.418.468.248.378.37-0.36%4,335,200
Mar 12, 20268.548.558.328.408.40-1.18%6,119,800
Mar 11, 20268.328.598.328.508.500.47%6,811,200
Mar 10, 20268.688.688.378.468.32-3.09%8,632,000
Mar 9, 20268.809.048.688.738.590.34%13,258,000
Mar 6, 20268.268.898.188.708.565.58%24,825,800
Mar 5, 20268.218.498.188.248.100.12%11,546,000
Mar 4, 20268.208.308.188.238.09-0.12%7,797,800
Mar 3, 20268.208.318.178.248.100.86%7,749,000
Mar 2, 20268.078.298.078.178.031.24%5,076,400
Feb 27, 20268.208.208.028.077.94-0.62%3,114,800
Feb 26, 20268.108.207.998.127.990.25%2,592,600
Feb 25, 20268.188.187.908.107.97-1.22%5,383,700
Feb 24, 20268.308.338.028.208.06-0.73%8,902,100
Feb 23, 20268.328.328.228.268.120.73%3,912,500
Feb 20, 20268.318.338.138.208.06-2,321,600
Feb 19, 20268.278.308.128.208.06-0.61%1,537,700
Feb 16, 20268.068.258.068.258.112.36%292,500
Feb 13, 20268.108.198.048.067.93-0.49%2,149,700
Feb 12, 20268.078.108.048.107.970.87%3,732,800
Feb 11, 20268.158.247.988.037.90-0.86%2,902,700
Feb 10, 20268.118.168.028.107.97-2,769,500
Feb 9, 20267.968.177.968.107.971.25%1,951,100
Feb 6, 20268.008.117.968.007.87-1.48%1,619,300
Feb 5, 20268.188.197.998.127.99-0.37%8,706,000
Feb 4, 20268.138.198.118.158.020.25%5,340,400
Feb 3, 20268.068.188.058.138.001.63%6,040,200
Jan 30, 20267.968.027.938.007.871.01%4,518,100
Jan 29, 20267.927.967.887.927.79-0.88%7,158,100
Jan 28, 20268.028.097.877.997.86-1.60%5,711,800
Jan 27, 20268.008.177.998.127.991.50%3,162,000
Jan 26, 20267.908.047.888.007.871.52%1,374,000
Jan 23, 20267.857.927.817.887.750.64%1,717,900
Jan 22, 20267.787.847.747.837.700.64%1,903,800
Jan 21, 20267.707.817.647.787.651.04%2,837,100
Jan 20, 20267.687.767.627.707.570.13%1,053,400
Jan 19, 20267.857.857.617.697.56-1.41%997,200
Jan 16, 20267.937.937.747.807.67-0.76%2,229,100
Jan 15, 20267.857.947.837.867.730.13%1,810,900
Jan 14, 20267.787.927.727.857.720.64%2,082,000
Jan 13, 20267.837.897.787.807.67-0.38%1,392,800
Jan 12, 20267.787.837.707.837.700.38%953,300
Jan 9, 20267.607.807.597.807.672.63%8,241,800
Jan 8, 20267.577.647.577.607.47-0.39%1,453,800
Jan 7, 20267.657.657.547.637.50-0.26%2,274,700
Jan 6, 20267.707.707.627.657.52-0.65%1,028,900
Jan 5, 20267.707.787.687.707.57-1,046,700
Jan 2, 20267.807.807.677.707.57-1.28%644,600
Dec 31, 20257.787.807.697.807.67-1,809,100
Dec 30, 20257.787.807.637.807.67-2,366,100
Dec 29, 20257.747.807.607.807.670.52%1,466,700
Dec 26, 20257.707.777.687.767.630.78%726,400
Dec 24, 20257.547.707.547.707.571.32%1,392,700
Dec 23, 20257.627.707.507.607.47-1.17%1,302,200
Dec 22, 20257.597.697.587.697.561.32%824,900
Dec 19, 20257.557.647.547.597.460.53%1,227,500
Dec 18, 20257.557.597.477.557.43-1,150,600
Dec 17, 20257.637.687.557.557.43-1.05%742,900
Dec 16, 20257.517.657.517.637.50-1,377,100
Dec 15, 20257.607.637.467.637.500.93%763,300
Dec 12, 20257.497.597.497.567.430.80%1,071,200
Dec 11, 20257.357.517.327.507.381.08%1,992,200
Dec 10, 20257.357.427.357.427.301.37%760,900
Dec 9, 20257.307.357.277.327.200.41%1,739,500
Dec 8, 20257.327.357.227.297.17-1.88%2,043,100
Dec 5, 20257.477.527.437.437.23-1.20%958,200
Dec 4, 20257.457.557.407.527.320.27%663,400
Dec 3, 20257.557.557.437.507.30-0.92%1,189,800
Dec 2, 20257.667.727.557.577.36-0.79%1,512,000
Dec 1, 20257.557.657.557.637.421.60%1,168,800