MISC Bhd(MY:3816)
RM7.70-0.29 (-3.63%)
MY:3816
MISC Bhd historical prices
RM7.70
At close:-0.29 (-3.63%)
MISC Bhd (3816) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.90 | 7.99 | 7.68 | 7.70 | 7.70 | -3.63% | 2,416,700 | 1.25 |
| Nov 10, 2026 | 8.15 | 8.20 | 7.91 | 7.99 | 7.99 | -0.25% | 2,038,700 | 1.05 |
| Nov 09, 2026 | 8.01 | 8.15 | 8.00 | 8.01 | 8.01 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 8.15 | 8.15 | 8.00 | 8.01 | 8.01 | -1.23% | 1,975,700 | 1.01 |
| Nov 05, 2026 | 8.58 | 8.58 | 8.08 | 8.11 | 8.11 | -4.02% | 1,969,200 | 0.99 |
| Nov 04, 2026 | 8.20 | 8.64 | 8.20 | 8.45 | 8.45 | +1.20% | 4,046,500 | 2.08 |
| Nov 03, 2026 | 8.64 | 8.64 | 8.30 | 8.35 | 8.35 | -2.00% | 2,482,300 | 1.28 |
| Nov 02, 2026 | 8.14 | 8.61 | 8.14 | 8.52 | 8.52 | +3.27% | 2,313,600 | 1.17 |
| Oct 30, 2026 | 8.20 | 8.30 | 8.16 | 8.25 | 8.25 | +0.61% | 5,465,300 | 2.86 |
| Oct 29, 2026 | 8.18 | 8.39 | 8.15 | 8.20 | 8.20 | -1.09% | 2,028,700 | 1.07 |
| Oct 28, 2026 | 8.45 | 8.45 | 8.20 | 8.29 | 8.29 | -0.12% | 5,945,600 | 3.16 |
| Oct 27, 2026 | 8.40 | 8.40 | 8.16 | 8.30 | 8.30 | -0.60% | 2,384,600 | 1.28 |
| Oct 26, 2026 | 8.30 | 8.40 | 8.27 | 8.35 | 8.35 | +0.60% | 1,110,800 | 0.60 |
| Oct 23, 2026 | 8.46 | 8.46 | 8.27 | 8.30 | 8.30 | +0.61% | 1,889,700 | 1.02 |
| Oct 22, 2026 | 8.15 | 8.38 | 8.15 | 8.25 | 8.25 | -0.60% | 2,483,800 | 1.36 |
| Oct 21, 2026 | 8.41 | 8.46 | 8.26 | 8.30 | 8.30 | -1.31% | 784,000 | 0.43 |
| Oct 20, 2026 | 8.35 | 8.49 | 8.35 | 8.41 | 8.41 | +0.72% | 1,051,000 | 0.57 |
| Oct 19, 2026 | 8.69 | 8.69 | 8.32 | 8.35 | 8.35 | -4.68% | 1,249,200 | 0.67 |
| Oct 16, 2026 | 8.35 | 8.76 | 8.15 | 8.76 | 8.76 | +5.54% | 2,815,700 | 1.52 |
| Oct 15, 2026 | 8.34 | 8.34 | 8.16 | 8.30 | 8.30 | -0.84% | 1,362,100 | 0.74 |
| Oct 14, 2026 | 7.86 | 8.37 | 7.86 | 8.37 | 8.37 | +5.68% | 3,529,500 | 1.95 |
| Oct 13, 2026 | 8.00 | 8.09 | 7.85 | 7.92 | 7.92 | -1.74% | 5,477,000 | 3.14 |
| Oct 12, 2026 | 7.59 | 8.09 | 7.59 | 8.06 | 8.06 | +6.19% | 3,094,000 | 1.80 |
| Oct 09, 2026 | 7.58 | 7.67 | 7.53 | 7.59 | 7.59 | +0.66% | 1,727,200 | 1.01 |
| Oct 08, 2026 | 7.71 | 7.71 | 7.54 | 7.54 | 7.54 | -2.08% | 1,607,500 | 0.93 |
| Oct 07, 2026 | 7.69 | 7.77 | 7.66 | 7.70 | 7.70 | +0.13% | 1,512,400 | 0.88 |
| Oct 06, 2026 | 7.78 | 7.78 | 7.66 | 7.69 | 7.69 | -0.13% | 1,016,500 | 0.59 |
| Oct 05, 2026 | 7.53 | 7.75 | 7.53 | 7.70 | 7.70 | +2.27% | 623,300 | 0.36 |
| Oct 02, 2026 | 7.65 | 7.68 | 7.49 | 7.53 | 7.53 | -1.97% | 1,274,900 | 0.74 |
| Oct 01, 2026 | 7.62 | 7.74 | 7.52 | 7.68 | 7.68 | +0.52% | 1,168,900 | 0.67 |
| Sep 30, 2026 | 7.60 | 7.74 | 7.60 | 7.64 | 7.64 | +0.53% | 2,084,700 | 1.19 |
| Sep 29, 2026 | 7.75 | 7.79 | 7.60 | 7.60 | 7.60 | -1.94% | 1,293,100 | 0.73 |
| Sep 28, 2026 | 7.85 | 7.95 | 7.75 | 7.75 | 7.75 | -1.27% | 1,223,600 | 0.69 |
| Sep 25, 2026 | 8.00 | 8.01 | 7.82 | 7.85 | 7.85 | -0.88% | 1,055,600 | 0.59 |
| Sep 24, 2026 | 7.77 | 8.02 | 7.77 | 7.92 | 7.92 | +1.93% | 1,224,800 | 0.68 |
| Sep 23, 2026 | 8.08 | 8.08 | 7.77 | 7.77 | 7.77 | -2.26% | 1,767,900 | 0.98 |
| Sep 22, 2026 | 7.95 | 8.02 | 7.92 | 7.95 | 7.95 | 0.00% | 1,535,200 | 0.83 |
| Sep 21, 2026 | 7.97 | 7.99 | 7.92 | 7.95 | 7.95 | -0.25% | 1,521,700 | 0.83 |
| Sep 18, 2026 | 8.00 | 8.11 | 7.95 | 7.97 | 7.97 | -1.12% | 5,457,600 | 3.03 |
| Sep 17, 2026 | 7.99 | 8.11 | 7.93 | 8.06 | 8.06 | +1.38% | 2,022,000 | 1.12 |
| Sep 16, 2026 | 7.95 | 7.99 | 7.82 | 7.95 | 7.95 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 7.82 | 7.99 | 7.82 | 7.95 | 7.95 | +1.79% | 1,614,200 | 0.84 |
| Sep 14, 2026 | 7.80 | 7.88 | 7.68 | 7.81 | 7.81 | +1.30% | 1,691,900 | 0.89 |
| Sep 11, 2026 | 7.85 | 7.87 | 7.72 | 7.79 | 7.71 | -1.01% | 762,800 | 0.40 |
| Sep 10, 2026 | 7.95 | 7.95 | 7.76 | 7.87 | 7.79 | -0.24% | 1,273,800 | 0.66 |
| Sep 09, 2026 | 7.70 | 7.89 | 7.70 | 7.89 | 7.81 | +2.33% | 2,755,500 | 1.46 |
| Sep 08, 2026 | 7.77 | 7.77 | 7.69 | 7.71 | 7.63 | -0.78% | 1,686,500 | 0.89 |
| Sep 07, 2026 | 7.78 | 7.84 | 7.73 | 7.77 | 7.69 | -0.13% | 853,200 | 0.44 |
| Sep 04, 2026 | 7.78 | 7.83 | 7.74 | 7.78 | 7.70 | +0.13% | 1,862,200 | 0.97 |
| Sep 03, 2026 | 7.97 | 7.97 | 7.75 | 7.77 | 7.69 | -2.87% | 2,090,600 | 1.10 |
