MISC Berhad (3816.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
At close: 04:54PM MYT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 8.28 | 8.41 | 8.28 | 8.34 | 8.34 | 17,479,400 |
| May 30, 2024 | 8.20 | 8.38 | 8.20 | 8.28 | 8.28 | 2,088,500 |
| May 29, 2024 | 8.42 | 8.42 | 8.22 | 8.30 | 8.30 | 2,289,800 |
| May 28, 2024 | 8.30 | 8.46 | 8.30 | 8.37 | 8.37 | 3,849,300 |
| May 27, 2024 | 8.49 | 8.49 | 8.37 | 8.37 | 8.37 | 5,139,200 |
| May 24, 2024 | 8.45 | 8.45 | 8.32 | 8.36 | 8.36 | 6,197,800 |
| May 23, 2024 | 8.19 | 8.45 | 8.19 | 8.45 | 8.45 | 5,547,800 |
| May 21, 2024 | 8.28 | 8.35 | 8.28 | 8.31 | 8.31 | 3,626,600 |
| May 20, 2024 | 8.30 | 8.35 | 8.26 | 8.28 | 8.28 | 1,637,400 |
| May 17, 2024 | 8.25 | 8.38 | 8.18 | 8.27 | 8.27 | 8,426,600 |
| May 16, 2024 | 8.24 | 8.30 | 8.15 | 8.24 | 8.24 | 3,185,200 |
| May 15, 2024 | 8.14 | 8.27 | 8.14 | 8.24 | 8.24 | 1,426,000 |
| May 14, 2024 | 8.10 | 8.20 | 8.10 | 8.18 | 8.18 | 5,969,000 |
| May 13, 2024 | 8.14 | 8.14 | 8.10 | 8.14 | 8.14 | 1,538,900 |
| May 10, 2024 | 8.18 | 8.20 | 8.12 | 8.14 | 8.14 | 5,110,000 |
| May 09, 2024 | 8.19 | 8.36 | 8.14 | 8.17 | 8.17 | 6,015,300 |
| May 08, 2024 | 8.18 | 8.25 | 8.18 | 8.20 | 8.20 | 5,246,100 |
| May 07, 2024 | 8.17 | 8.20 | 8.15 | 8.18 | 8.18 | 2,714,800 |
| May 06, 2024 | 8.15 | 8.16 | 8.14 | 8.14 | 8.14 | 2,913,200 |
| May 03, 2024 | 8.01 | 8.20 | 8.00 | 8.15 | 8.15 | 3,233,700 |
| May 02, 2024 | 7.94 | 8.07 | 7.91 | 8.00 | 8.00 | 2,421,500 |
| Apr 30, 2024 | 7.98 | 8.08 | 7.93 | 7.96 | 7.96 | 3,915,600 |
| Apr 29, 2024 | 7.98 | 7.98 | 7.92 | 7.95 | 7.95 | 3,636,200 |
| Apr 26, 2024 | 7.89 | 7.90 | 7.89 | 7.89 | 7.89 | 897,800 |
| Apr 25, 2024 | 7.88 | 7.97 | 7.88 | 7.90 | 7.90 | 1,521,000 |
| Apr 24, 2024 | 7.90 | 7.90 | 7.82 | 7.90 | 7.90 | 4,654,900 |
| Apr 23, 2024 | 7.96 | 7.98 | 7.81 | 7.87 | 7.87 | 3,213,900 |
| Apr 22, 2024 | 8.04 | 8.10 | 7.88 | 8.00 | 8.00 | 4,374,100 |
| Apr 19, 2024 | 7.86 | 8.10 | 7.83 | 8.01 | 8.01 | 6,865,100 |
| Apr 18, 2024 | 7.80 | 7.86 | 7.80 | 7.83 | 7.83 | 3,159,100 |
| Apr 17, 2024 | 7.79 | 7.85 | 7.77 | 7.80 | 7.80 | 4,517,800 |
| Apr 16, 2024 | 7.82 | 7.82 | 7.76 | 7.79 | 7.79 | 5,245,500 |
| Apr 15, 2024 | 7.80 | 7.84 | 7.72 | 7.76 | 7.76 | 7,680,100 |
| Apr 12, 2024 | 7.89 | 7.89 | 7.72 | 7.79 | 7.79 | 4,746,400 |
| Apr 09, 2024 | 7.82 | 7.84 | 7.78 | 7.80 | 7.80 | 1,681,300 |
| Apr 08, 2024 | 7.82 | 7.82 | 7.78 | 7.81 | 7.81 | 1,761,100 |
| Apr 05, 2024 | 7.78 | 7.94 | 7.78 | 7.80 | 7.80 | 3,179,600 |
| Apr 04, 2024 | 7.75 | 7.86 | 7.71 | 7.80 | 7.80 | 3,399,300 |
| Apr 03, 2024 | 7.71 | 7.79 | 7.69 | 7.75 | 7.75 | 3,942,300 |
| Apr 02, 2024 | 7.67 | 7.93 | 7.65 | 7.73 | 7.73 | 4,240,400 |
| Apr 01, 2024 | 7.69 | 7.69 | 7.65 | 7.66 | 7.66 | 1,945,500 |
| Mar 29, 2024 | 7.65 | 7.69 | 7.65 | 7.67 | 7.67 | 1,897,700 |
| Mar 27, 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 1,991,100 |
| Mar 26, 2024 | 7.58 | 7.74 | 7.58 | 7.71 | 7.71 | 3,378,400 |
| Mar 25, 2024 | 7.50 | 7.62 | 7.48 | 7.59 | 7.59 | 916,200 |
| Mar 22, 2024 | 7.50 | 7.57 | 7.50 | 7.53 | 7.53 | 2,675,800 |
| Mar 21, 2024 | 7.51 | 7.63 | 7.47 | 7.53 | 7.53 | 5,536,100 |
| Mar 20, 2024 | 7.51 | 7.57 | 7.49 | 7.52 | 7.52 | 2,201,800 |
| Mar 19, 2024 | 7.40 | 7.65 | 7.40 | 7.60 | 7.60 | 2,109,200 |
| Mar 18, 2024 | 7.49 | 7.54 | 7.40 | 7.46 | 7.46 | 792,800 |
| Mar 15, 2024 | 7.43 | 7.55 | 7.43 | 7.45 | 7.45 | 15,595,700 |
| Mar 14, 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2,801,200 |
| Mar 13, 2024 | 7.42 | 7.45 | 7.40 | 7.42 | 7.42 | 2,098,500 |
| Mar 13, 2024 | 0.12 Dividend | |||||
| Mar 12, 2024 | 7.50 | 7.55 | 7.47 | 7.50 | 7.38 | 2,960,100 |
| Mar 11, 2024 | 7.49 | 7.54 | 7.47 | 7.50 | 7.38 | 2,383,500 |
| Mar 08, 2024 | 7.51 | 7.59 | 7.47 | 7.50 | 7.38 | 2,372,400 |
| Mar 07, 2024 | 7.50 | 7.56 | 7.47 | 7.50 | 7.38 | 2,672,200 |
| Mar 06, 2024 | 7.42 | 7.60 | 7.42 | 7.50 | 7.38 | 2,353,800 |
| Mar 05, 2024 | 7.50 | 7.50 | 7.35 | 7.49 | 7.37 | 1,995,800 |
| Mar 04, 2024 | 7.53 | 7.60 | 7.48 | 7.52 | 7.40 | 1,295,900 |
| Mar 01, 2024 | 7.65 | 7.65 | 7.49 | 7.53 | 7.41 | 1,618,700 |
| Feb 29, 2024 | 7.60 | 7.72 | 7.58 | 7.60 | 7.48 | 5,826,400 |
| Feb 28, 2024 | 7.58 | 7.79 | 7.55 | 7.58 | 7.46 | 2,771,700 |
| Feb 27, 2024 | 7.60 | 7.61 | 7.46 | 7.50 | 7.38 | 2,807,300 |
| Feb 26, 2024 | 7.50 | 7.57 | 7.48 | 7.51 | 7.39 | 1,427,100 |
| Feb 23, 2024 | 7.68 | 7.68 | 7.47 | 7.50 | 7.38 | 2,672,100 |
| Feb 22, 2024 | 7.66 | 7.71 | 7.48 | 7.55 | 7.43 | 1,393,300 |
| Feb 21, 2024 | 7.55 | 7.65 | 7.50 | 7.55 | 7.43 | 1,971,500 |
| Feb 20, 2024 | 7.68 | 7.68 | 7.59 | 7.60 | 7.48 | 2,621,600 |
| Feb 19, 2024 | 7.66 | 7.70 | 7.61 | 7.65 | 7.53 | 2,619,700 |
| Feb 16, 2024 | 7.53 | 7.65 | 7.49 | 7.65 | 7.53 | 3,617,700 |
| Feb 15, 2024 | 7.47 | 7.50 | 7.43 | 7.50 | 7.38 | 2,552,700 |
| Feb 14, 2024 | 7.38 | 7.45 | 7.37 | 7.45 | 7.33 | 2,349,000 |
| Feb 13, 2024 | 7.34 | 7.42 | 7.32 | 7.38 | 7.26 | 1,755,000 |
| Feb 09, 2024 | 7.33 | 7.36 | 7.29 | 7.35 | 7.23 | 551,100 |
| Feb 08, 2024 | 7.34 | 7.35 | 7.30 | 7.33 | 7.21 | 364,600 |
| Feb 07, 2024 | 7.36 | 7.36 | 7.29 | 7.31 | 7.19 | 554,800 |
| Feb 06, 2024 | 7.35 | 7.36 | 7.34 | 7.36 | 7.24 | 720,600 |
| Feb 05, 2024 | 7.39 | 7.39 | 7.30 | 7.32 | 7.20 | 1,090,900 |
| Feb 02, 2024 | 7.32 | 7.36 | 7.32 | 7.35 | 7.23 | 822,900 |
| Jan 31, 2024 | 7.33 | 7.36 | 7.31 | 7.35 | 7.23 | 2,003,900 |
| Jan 30, 2024 | 7.37 | 7.37 | 7.31 | 7.33 | 7.21 | 1,505,300 |
| Jan 29, 2024 | 7.45 | 7.45 | 7.32 | 7.33 | 7.21 | 1,056,100 |
| Jan 26, 2024 | 7.30 | 7.40 | 7.30 | 7.35 | 7.23 | 1,382,100 |
| Jan 24, 2024 | 7.40 | 7.40 | 7.28 | 7.32 | 7.20 | 654,500 |
| Jan 23, 2024 | 7.30 | 7.40 | 7.28 | 7.34 | 7.22 | 3,174,200 |
| Jan 22, 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 7.13 | 2,345,600 |
| Jan 19, 2024 | 7.25 | 7.27 | 7.23 | 7.24 | 7.12 | 785,100 |
| Jan 18, 2024 | 7.25 | 7.31 | 7.25 | 7.28 | 7.16 | 1,673,800 |
| Jan 17, 2024 | 7.32 | 7.36 | 7.23 | 7.25 | 7.13 | 926,300 |
| Jan 16, 2024 | 7.40 | 7.44 | 7.30 | 7.35 | 7.23 | 983,400 |
| Jan 15, 2024 | 7.32 | 7.40 | 7.31 | 7.40 | 7.28 | 696,300 |
| Jan 12, 2024 | 7.32 | 7.34 | 7.30 | 7.31 | 7.19 | 944,100 |
| Jan 11, 2024 | 7.30 | 7.35 | 7.30 | 7.30 | 7.18 | 1,139,800 |
| Jan 10, 2024 | 7.35 | 7.36 | 7.29 | 7.30 | 7.18 | 1,127,200 |
| Jan 09, 2024 | 7.39 | 7.39 | 7.33 | 7.35 | 7.23 | 1,368,300 |
| Jan 08, 2024 | 7.40 | 7.40 | 7.34 | 7.37 | 7.25 | 1,501,400 |
| Jan 05, 2024 | 7.42 | 7.42 | 7.33 | 7.40 | 7.28 | 703,800 |
| Jan 04, 2024 | 7.40 | 7.42 | 7.29 | 7.42 | 7.30 | 709,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.