Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Mikro MSC Bhd. (0112) Historical Prices

MY:0112 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.660.660.650.650.65-0.76%1,227,0000.49
Nov 10, 20260.660.660.650.660.660.00%1,644,2000.65
Nov 09, 20260.660.660.650.660.660.00%00.00
Nov 06, 20260.660.660.650.660.66-0.76%1,374,7000.53
Nov 05, 20260.670.670.660.660.66-0.75%1,602,7000.61
Nov 04, 20260.670.670.660.670.67-0.75%933,9000.35
Nov 03, 20260.680.680.660.670.67-0.74%1,928,6000.71
Nov 02, 20260.670.680.660.680.68+1.50%2,782,1001.02
Oct 30, 20260.660.670.660.670.67+1.53%3,589,6001.31
Oct 29, 20260.640.660.630.660.66+2.34%7,651,1002.91
Oct 28, 20260.640.640.630.640.640.00%3,555,3001.36
Oct 27, 20260.650.650.640.640.64-0.78%1,235,7000.47
Oct 26, 20260.650.650.640.650.650.00%785,3000.29
Oct 23, 20260.650.650.650.650.65-1.53%678,4000.25
Oct 22, 20260.660.660.650.660.660.00%1,490,1000.55
Oct 21, 20260.640.660.630.660.66+3.97%3,955,6001.50
Oct 20, 20260.640.640.620.630.63-0.79%1,806,3000.69
Oct 19, 20260.640.650.630.640.640.00%2,087,2000.80
Oct 16, 20260.640.640.630.640.640.00%1,951,6000.75
Oct 15, 20260.640.640.630.640.64-0.78%2,376,1000.91
Oct 14, 20260.640.640.630.640.640.00%975,6000.37
Oct 13, 20260.630.640.590.640.64+1.59%7,709,9002.99
Oct 12, 20260.640.640.620.630.63-0.79%1,962,6000.76
Oct 09, 20260.640.650.630.640.64-0.78%1,980,8000.76
Oct 08, 20260.650.650.640.640.64-0.78%1,020,6000.39
Oct 07, 20260.640.650.640.650.65+0.78%1,459,6000.56
Oct 06, 20260.660.660.630.640.64-3.03%2,581,7000.99
Oct 05, 20260.650.670.650.660.66+2.33%2,723,3001.05
Oct 02, 20260.640.650.640.650.65+1.57%2,199,3000.85
Oct 01, 20260.640.640.630.640.64-0.78%951,6000.36
Sep 30, 20260.640.640.630.640.640.00%1,525,5000.58
Sep 29, 20260.640.640.630.640.640.00%913,4000.35
Sep 28, 20260.650.660.640.640.64-1.54%2,185,9000.83
Sep 25, 20260.650.660.650.650.650.00%1,456,1000.55
Sep 24, 20260.650.660.640.650.650.00%1,847,9000.69
Sep 23, 20260.660.660.640.650.65-0.76%1,738,9000.65
Sep 22, 20260.650.670.650.660.66+0.77%4,633,7001.74
Sep 21, 20260.660.660.650.650.65-1.52%2,624,8000.97
Sep 18, 20260.660.660.650.660.660.00%1,483,0000.54
Sep 17, 20260.650.670.640.660.66+1.54%5,672,3002.06
Sep 16, 20260.650.660.640.650.650.00%00.00
Sep 15, 20260.650.660.640.650.650.00%5,270,6001.91
Sep 14, 20260.650.660.630.650.650.00%5,615,1002.10
Sep 11, 20260.650.660.640.650.650.00%4,187,7001.59
Sep 10, 20260.630.650.620.650.65+3.17%8,749,1003.48
Sep 09, 20260.610.630.610.630.63+3.28%5,306,1002.16
Sep 08, 20260.590.610.590.610.61+2.52%4,160,7991.73
Sep 07, 20260.600.600.590.600.600.00%1,781,7000.74
Sep 04, 20260.590.600.590.600.600.00%1,816,3000.75
Sep 03, 20260.590.600.580.600.60+0.85%1,680,9000.70