Kuala Lumpur - Delayed Quote
MYR
MISC Berhad (3816.KL)
8.25
+0.05
(+0.61%)
At close: October 30 at 4:51:44 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.20
8.30
8.16
8.25
8.25
5,465,300
Oct 29, 2026
8.18
8.39
8.15
8.20
8.20
2,028,700
Oct 28, 2026
8.45
8.45
8.20
8.29
8.29
5,945,600
Oct 27, 2026
8.40
8.40
8.16
8.30
8.30
2,384,600
Oct 26, 2026
8.30
8.40
8.27
8.35
8.35
1,110,800
Oct 23, 2026
8.46
8.46
8.27
8.30
8.30
1,889,700
Oct 22, 2026
8.15
8.38
8.15
8.25
8.25
2,483,800
Oct 21, 2026
8.41
8.46
8.26
8.30
8.30
784,000
Oct 20, 2026
8.35
8.49
8.35
8.41
8.41
1,051,000
Oct 19, 2026
8.69
8.69
8.32
8.35
8.35
1,249,200
Oct 16, 2026
8.35
8.76
8.15
8.76
8.76
2,815,700
Oct 15, 2026
8.34
8.34
8.16
8.30
8.30
1,362,100
Oct 14, 2026
7.86
8.37
7.86
8.37
8.37
3,529,500
Oct 13, 2026
8.00
8.09
7.85
7.92
7.92
5,477,000
Oct 12, 2026
7.59
8.09
7.59
8.06
8.06
3,094,000
Oct 9, 2026
7.58
7.67
7.53
7.59
7.59
1,727,200
Oct 8, 2026
7.71
7.71
7.54
7.54
7.54
1,607,500
Oct 7, 2026
7.69
7.77
7.66
7.70
7.70
1,512,400
Oct 6, 2026
7.78
7.78
7.66
7.69
7.69
1,016,500
Oct 5, 2026
7.53
7.75
7.53
7.70
7.70
623,300
Oct 2, 2026
7.65
7.68
7.49
7.53
7.53
1,274,900
Oct 1, 2026
7.62
7.74
7.52
7.68
7.68
1,168,900
Sep 30, 2026
7.60
7.74
7.60
7.64
7.64
2,084,700
Sep 29, 2026
7.75
7.79
7.60
7.60
7.60
1,293,100
Sep 28, 2026
7.85
7.95
7.75
7.75
7.75
1,223,600
Sep 25, 2026
8.00
8.01
7.82
7.85
7.85
1,055,600
Sep 24, 2026
7.77
8.02
7.77
7.92
7.92
1,224,000
Sep 23, 2026
8.08
8.08
7.77
7.77
7.77
1,767,900
Sep 22, 2026
7.95
8.02
7.92
7.95
7.95
1,535,200
Sep 21, 2026
7.97
7.99
7.92
7.95
7.95
1,521,700
Sep 18, 2026
8.00
8.11
7.95
7.97
7.97
5,457,600
Sep 17, 2026
7.99
8.11
7.93
8.06
8.06
2,022,000
Sep 15, 2026
7.82
7.99
7.82
7.95
7.95
1,614,200
Sep 14, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
7.80
7.88
7.68
7.81
7.81
1,691,900
Sep 11, 2026
7.85
7.87
7.72
7.79
7.71
762,800
Sep 10, 2026
7.95
7.95
7.76
7.87
7.79
1,273,800
Sep 9, 2026
7.70
7.89
7.70
7.89
7.81
2,755,500
Sep 8, 2026
7.77
7.77
7.69
7.71
7.63
1,686,500
Sep 7, 2026
7.78
7.84
7.73
7.77
7.69
853,200
Sep 4, 2026
7.78
7.83
7.74
7.78
7.70
1,862,200
Sep 3, 2026
7.97
7.97
7.75
7.77
7.69
2,090,600
Sep 2, 2026
8.05
8.08
7.93
8.00
7.92
1,414,200
Sep 1, 2026
8.69
8.70
7.84
7.95
7.87
3,273,300
Aug 28, 2026
8.48
8.48
7.86
7.92
7.84
5,091,300
Aug 27, 2026
8.42
8.52
8.39
8.48
8.39
1,267,200
Aug 26, 2026
8.56
8.68
8.30
8.42
8.33
2,692,200
Aug 24, 2026
8.30
8.63
8.21
8.58
8.49
2,397,200
Aug 21, 2026
8.10
8.31
8.10
8.23
8.15
1,384,100
Aug 20, 2026
8.17
8.17
8.07
8.09
8.01
1,311,500
Aug 19, 2026
8.06
8.08
8.04
8.06
7.98
1,143,800
Aug 18, 2026
8.08
8.15
8.05
8.09
8.01
967,700
Aug 17, 2026
8.18
8.18
8.08
8.08
8.00
1,419,700
Aug 14, 2026
8.10
8.10
8.08
8.10
8.02
1,465,800
Aug 13, 2026
8.11
8.19
8.09
8.11
8.03
2,701,200
Aug 12, 2026
8.14
8.14
8.08
8.10
8.02
2,189,700
Aug 11, 2026
8.09
8.10
8.02
8.07
7.99
879,400
Aug 10, 2026
8.11
8.18
8.05
8.11
8.03
3,409,500
Aug 7, 2026
8.12
8.15
8.05
8.06
7.98
1,172,800
Aug 6, 2026
8.22
8.28
8.06
8.15
8.07
2,069,600
Aug 5, 2026
8.31
8.36
8.21
8.24
8.16
5,266,900
Aug 4, 2026
8.08
8.30
8.08
8.21
8.13
1,091,500
Aug 3, 2026
8.08
8.14
8.02
8.09
8.01
492,900
Jul 31, 2026
8.06
8.32
7.99
7.99
7.91
5,466,300
Jul 30, 2026
8.08
8.14
8.06
8.12
8.04
1,171,500
Jul 29, 2026
8.17
8.17
8.02
8.05
7.97
873,700
Jul 28, 2026
8.11
8.15
8.02
8.09
8.01
1,216,200
Jul 27, 2026
8.05
8.13
8.02
8.12
8.04
1,530,100
Jul 24, 2026
7.98
8.02
7.91
8.02
7.94
1,017,700
Jul 23, 2026
7.88
8.02
7.88
7.98
7.90
817,900
Jul 22, 2026
7.96
7.98
7.89
7.91
7.83
3,609,600
Jul 21, 2026
7.96
8.05
7.94
8.01
7.93
1,369,500
Jul 20, 2026
8.00
8.00
7.91
7.96
7.88
893,900
Jul 17, 2026
7.98
8.07
7.92
7.95
7.87
1,564,800
Jul 16, 2026
8.10
8.14
7.98
7.98
7.90
1,525,700
Jul 15, 2026
8.09
8.10
8.02
8.02
7.94
1,217,400
Jul 14, 2026
7.89
8.08
7.89
8.05
7.97
1,502,300
Jul 13, 2026
7.86
7.98
7.84
7.89
7.81
2,316,800
Jul 10, 2026
7.94
8.00
7.84
7.89
7.81
1,318,500
Jul 9, 2026
7.94
7.94
7.81
7.85
7.77
802,900
Jul 8, 2026
7.85
7.95
7.82
7.94
7.86
870,500
Jul 7, 2026
7.95
7.95
7.73
7.87
7.79
1,531,900
Jul 6, 2026
7.75
7.93
7.75
7.86
7.78
2,288,100
Jul 3, 2026
7.60
7.77
7.60
7.75
7.67
2,483,000
Jul 2, 2026
7.80
7.82
7.58
7.60
7.52
2,554,800
Jul 1, 2026
7.82
7.88
7.75
7.75
7.67
1,792,400
Jun 30, 2026
7.86
7.91
7.78
7.80
7.72
2,475,300
Jun 29, 2026
7.80
7.86
7.80
7.81
7.73
1,867,700
Jun 26, 2026
7.84
7.93
7.80
7.89
7.81
956,500
Jun 25, 2026
8.17
8.17
7.79
7.79
7.71
4,210,100
Jun 24, 2026
8.15
8.15
8.03
8.10
8.02
1,699,100
Jun 23, 2026
8.06
8.12
8.05
8.10
8.02
2,771,400
Jun 22, 2026
8.10
8.11
8.03
8.10
8.02
2,409,900
Jun 19, 2026
8.03
8.09
7.95
8.09
8.01
3,016,300
Jun 18, 2026
8.08
8.12
8.00
8.10
8.02
5,912,800
Jun 16, 2026
8.00
8.09
7.93
7.94
7.86
1,209,600
Jun 15, 2026
8.10
8.19
7.91
8.00
7.92
2,255,700
Jun 12, 2026
8.20
8.20
8.09
8.10
8.02
738,100
Jun 11, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
8.13
8.27
8.10
8.21
8.13
2,486,200
Jun 10, 2026
8.18
8.21
8.11
8.21
8.05
2,348,600
Jun 9, 2026
8.30
8.30
8.12
8.16
8.00
1,700,200
Jun 8, 2026
8.19
8.20
8.13
8.15
7.99
913,400
Jun 5, 2026
8.21
8.25
8.13
8.20
8.04
3,819,300
Jun 4, 2026
8.22
8.30
8.19
8.20
8.04
2,681,200
Jun 3, 2026
8.30
8.30
8.11
8.20
8.04
3,382,500
May 29, 2026
8.14
8.19
8.11
8.15
7.99
8,319,300
May 28, 2026
8.09
8.20
8.00
8.11
7.95
1,998,100
May 26, 2026
8.30
8.30
8.09
8.09
7.93
3,974,300
May 25, 2026
8.23
8.40
8.19
8.25
8.09
1,516,000
May 22, 2026
8.21
8.23
8.18
8.23
8.07
2,752,700
May 21, 2026
8.19
8.24
8.13
8.20
8.04
1,876,100
May 20, 2026
8.16
8.23
8.08
8.19
8.03
5,219,600
May 19, 2026
8.21
8.32
8.14
8.20
8.04
2,652,800
May 18, 2026
8.20
8.35
8.18
8.20
8.04
1,228,600
May 15, 2026
8.21
8.22
8.12
8.20
8.04
3,154,900
May 14, 2026
8.20
8.22
8.14
8.21
8.05
1,826,500
May 13, 2026
8.23
8.28
8.12
8.15
7.99
2,711,700
May 12, 2026
8.22
8.24
8.19
8.23
8.07
878,100
May 11, 2026
8.24
8.36
8.16
8.20
8.04
1,658,800
May 8, 2026
8.23
8.48
8.23
8.27
8.11
2,175,300
May 7, 2026
8.80
8.80
8.22
8.37
8.20
6,835,100
May 6, 2026
8.55
8.84
8.52
8.68
8.51
7,906,400
May 5, 2026
8.38
8.55
8.36
8.52
8.35
9,259,500
May 4, 2026
8.36
8.39
8.31
8.38
8.21
4,415,600
Apr 30, 2026
8.09
8.37
8.09
8.37
8.20
10,638,000
Apr 29, 2026
8.11
8.16
8.10
8.13
7.97
4,906,500
Apr 28, 2026
8.08
8.15
7.97
8.12
7.96
5,400,100
Apr 27, 2026
8.11
8.21
8.05
8.08
7.92
2,726,900
Apr 24, 2026
8.10
8.13
8.06
8.10
7.94
2,601,900
Apr 23, 2026
8.30
8.30
8.06
8.10
7.94
2,762,500
Apr 22, 2026
8.12
8.30
8.08
8.30
8.13
1,349,600
Apr 21, 2026
8.05
8.15
8.01
8.15
7.99
1,633,400
Apr 20, 2026
8.18
8.18
8.05
8.05
7.89
1,773,700
Apr 17, 2026
8.12
8.22
8.01
8.17
8.01
1,544,100
Apr 16, 2026
8.18
8.25
8.13
8.13
7.97
1,895,400
Apr 15, 2026
8.36
8.39
8.14
8.18
8.02
2,507,900
Apr 14, 2026
8.44
8.50
8.32
8.36
8.19
3,162,600
Apr 13, 2026
8.34
8.48
8.33
8.44
8.27
3,696,300
Apr 10, 2026
8.38
8.41
8.28
8.34
8.17
2,678,100
Apr 9, 2026
8.26
8.38
8.24
8.38
8.21
6,601,500
Apr 8, 2026
8.22
8.36
8.22
8.30
8.13
7,882,100
Apr 7, 2026
8.40
8.40
8.16
8.27
8.11
4,048,400
Apr 6, 2026
8.28
8.51
8.28
8.42
8.25
6,009,200
Apr 3, 2026
8.20
8.32
8.19
8.25
8.09
3,401,100
Apr 2, 2026
8.21
8.40
8.18
8.22
8.06
2,103,300
Apr 1, 2026
8.50
8.50
8.12
8.20
8.04
1,822,400
Mar 31, 2026
8.21
8.44
8.16
8.44
8.27
2,963,800
Mar 30, 2026
8.18
8.27
8.09
8.21
8.05
4,837,000
Mar 27, 2026
8.27
8.36
8.22
8.25
8.09
2,298,800
Mar 26, 2026
8.26
8.51
8.20
8.32
8.15
5,452,900
Mar 25, 2026
8.28
8.29
8.11
8.26
8.10
2,928,400
Mar 24, 2026
8.35
8.35
8.09
8.28
8.12
5,043,000
Mar 19, 2026
8.35
8.39
8.31
8.33
8.16
8,128,400
Mar 18, 2026
8.34
8.50
8.29
8.32
8.15
5,617,000
Mar 17, 2026
8.33
8.46
8.32
8.40
8.23
6,082,200
Mar 16, 2026
8.41
8.41
8.26
8.33
8.16
1,381,100
Mar 13, 2026
8.41
8.46
8.24
8.37
8.20
4,335,200
Mar 12, 2026
8.54
8.55
8.32
8.40
8.23
6,119,800
Mar 11, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
8.32
8.59
8.32
8.50
8.33
6,776,100
Mar 10, 2026
8.68
8.68
8.37
8.46
8.15
8,632,000
Mar 9, 2026
8.80
9.04
8.68
8.73
8.41
13,258,000
Mar 6, 2026
8.26
8.89
8.18
8.70
8.39
24,350,700
Mar 5, 2026
8.21
8.49
8.18
8.24
7.94
11,546,000
Mar 4, 2026
8.20
8.30
8.18
8.23
7.93
7,796,800
Mar 3, 2026
8.20
8.31
8.17
8.24
7.94
7,749,000
Mar 2, 2026
8.07
8.29
8.07
8.17
7.87
5,076,400
Feb 27, 2026
8.20
8.20
8.02
8.07
7.78
3,114,800
Feb 26, 2026
8.10
8.20
7.99
8.12
7.83
2,592,600
Feb 25, 2026
8.18
8.18
7.90
8.10
7.81
5,383,700
Feb 24, 2026
8.30
8.33
8.02
8.20
7.90
8,902,100
Feb 23, 2026
8.32
8.32
8.22
8.26
7.96
3,912,500
Feb 20, 2026
8.31
8.33
8.13
8.20
7.90
2,321,600
Feb 19, 2026
8.27
8.30
8.12
8.20
7.90
1,537,700
Feb 16, 2026
8.06
8.25
8.06
8.25
7.95
292,500
Feb 13, 2026
8.10
8.19
8.04
8.06
7.77
2,149,700
Feb 12, 2026
8.07
8.10
8.04
8.10
7.81
3,732,800
Feb 11, 2026
8.15
8.24
7.98
8.03
7.74
2,902,700
Feb 10, 2026
8.11
8.16
8.02
8.10
7.81
2,769,500
Feb 9, 2026
7.96
8.17
7.96
8.10
7.81
1,951,100
Feb 6, 2026
8.00
8.11
7.96
8.00
7.71
1,619,300
Feb 5, 2026
8.18
8.19
7.99
8.12
7.83
8,706,000
Feb 4, 2026
8.13
8.19
8.11
8.15
7.86
5,340,400
Feb 3, 2026
8.06
8.18
8.05
8.13
7.84
6,040,200
Jan 30, 2026
7.96
8.02
7.93
8.00
7.71
4,518,100
Jan 29, 2026
7.92
7.96
7.88
7.92
7.63
7,158,100
Jan 28, 2026
8.02
8.09
7.87
7.99
7.70
5,711,800
Jan 27, 2026
8.00
8.17
7.99
8.12
7.83
3,162,000
Jan 26, 2026
7.90
8.04
7.88
8.00
7.71
1,374,000
Jan 23, 2026
7.85
7.92
7.81
7.88
7.60
1,717,900
Jan 22, 2026
7.78
7.84
7.74
7.83
7.55
1,903,800
Jan 21, 2026
7.70
7.81
7.64
7.78
7.50
2,837,100
Jan 20, 2026
7.68
7.76
7.62
7.70
7.42
1,053,400
Jan 19, 2026
7.80
7.80
7.80
7.80
7.52
-
Jan 16, 2026
7.93
7.93
7.74
7.80
7.52
2,229,100
Jan 15, 2026
7.85
7.94
7.83
7.86
7.58
1,810,900
Jan 14, 2026
7.78
7.92
7.72
7.85
7.57
2,082,000
Jan 13, 2026
7.83
7.89
7.78
7.80
7.52
1,392,800
Jan 12, 2026
7.78
7.83
7.70
7.83
7.55
953,300
Jan 9, 2026
7.60
7.80
7.59
7.80
7.52
8,241,800
Jan 8, 2026
7.57
7.64
7.57
7.60
7.33
1,453,800
Jan 7, 2026
7.65
7.65
7.54
7.63
7.35
2,274,700
Jan 6, 2026
7.70
7.70
7.62
7.65
7.37
1,028,900
Jan 5, 2026
7.70
7.78
7.68
7.70
7.42
1,046,700
Jan 2, 2026
7.80
7.80
7.67
7.70
7.42
644,600
Dec 31, 2025
7.78
7.80
7.69
7.80
7.52
1,809,100
Dec 30, 2025
7.78
7.80
7.63
7.80
7.52
2,366,100
Dec 29, 2025
7.74
7.80
7.60
7.80
7.52
1,466,700
Dec 26, 2025
7.70
7.77
7.68
7.76
7.48
726,400
Dec 24, 2025
7.54
7.70
7.54
7.70
7.42
1,392,700
Dec 23, 2025
7.62
7.70
7.50
7.60
7.33
1,302,200
Dec 22, 2025
7.59
7.69
7.58
7.69
7.41
824,900
Dec 19, 2025
7.55
7.64
7.54
7.59
7.32
1,227,500
Dec 18, 2025
7.55
7.59
7.47
7.55
7.28
1,150,600
Dec 17, 2025
7.63
7.68
7.55
7.55
7.28
742,900
Dec 16, 2025
7.51
7.65
7.51
7.63
7.35
1,377,100
Dec 15, 2025
7.60
7.63
7.46
7.63
7.35
763,300
Dec 12, 2025
7.49
7.59
7.49
7.56
7.29
1,071,200
Dec 11, 2025
7.35
7.51
7.32
7.50
7.23
1,992,200
Dec 10, 2025
7.35
7.42
7.35
7.42
7.15
760,900
Dec 9, 2025
7.30
7.35
7.27
7.32
7.06
1,739,500
Dec 8, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
7.32
7.35
7.22
7.29
7.03
2,043,100
Dec 5, 2025
7.47
7.52
7.43
7.43
7.08
958,200
Dec 4, 2025
7.45
7.55
7.40
7.52
7.17
663,400
Dec 3, 2025
7.55
7.55
7.43
7.50
7.15
1,189,800
Dec 2, 2025
7.66
7.72
7.55
7.57
7.22
1,512,000
Dec 1, 2025
7.55
7.65
7.55
7.63
7.28
1,168,800
Nov 28, 2025
7.76
7.76
7.42
7.51
7.16
2,994,900
Nov 27, 2025
7.72
7.77
7.66
7.72
7.36
2,460,600
Nov 26, 2025
7.63
7.76
7.52
7.63
7.28
3,188,800
Nov 25, 2025
7.80
7.85
7.60
7.63
7.28
1,697,200
Nov 24, 2025
7.85
7.85
7.76
7.79
7.43
6,298,600
Nov 21, 2025
7.79
7.80
7.78
7.80
7.44
2,555,300
Nov 20, 2025
7.82
7.82
7.73
7.79
7.43
1,065,000
Nov 19, 2025
7.79
7.81
7.64
7.81
7.45
1,326,000
Nov 18, 2025
7.80
7.87
7.66
7.79
7.43
2,049,700
Nov 17, 2025
7.73
7.89
7.73
7.79
7.43
1,345,700
Nov 14, 2025
7.75
7.77
7.74
7.76
7.40
1,324,900
Nov 13, 2025
7.75
7.78
7.74
7.75
7.39
1,558,500
Nov 12, 2025
7.89
7.89
7.74
7.75
7.39
1,270,900
Nov 11, 2025
7.73
7.92
7.73
7.74
7.38
1,603,000
Nov 10, 2025
7.68
7.87
7.67
7.87
7.50
1,148,900
Nov 7, 2025
7.71
7.71
7.64
7.65
7.29
1,321,800
Nov 6, 2025
7.70
7.79
7.69
7.79
7.43
1,187,800
Nov 5, 2025
7.66
7.73
7.63
7.65
7.29
977,500
Nov 4, 2025
7.65
7.72
7.65
7.65
7.29
2,002,000
Nov 3, 2025
7.61
7.70
7.49
7.65
7.29
2,053,600
Oct 31, 2025
7.40
7.82
7.40
7.79
7.43
1,450,400
Oct 30, 2025
7.79
7.83
7.78
7.83
7.47
2,105,100
