Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,379.24 +283.05 (+0.45%) CMC Crypto 200
1,317.95 +40.97 (+3.21%)
MISC Berhad (3816.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.01 | 8.20 | 8.00 | 8.15 | 8.15 | 3,233,700 |
| 02 May 2024 | 7.94 | 8.07 | 7.91 | 8.00 | 8.00 | 2,421,500 |
| 30 Apr 2024 | 7.98 | 8.08 | 7.93 | 7.96 | 7.96 | 3,915,600 |
| 29 Apr 2024 | 7.98 | 7.98 | 7.92 | 7.95 | 7.95 | 3,636,200 |
| 26 Apr 2024 | 7.89 | 7.90 | 7.89 | 7.89 | 7.89 | 897,800 |
| 25 Apr 2024 | 7.88 | 7.97 | 7.88 | 7.90 | 7.90 | 1,521,000 |
| 24 Apr 2024 | 7.90 | 7.90 | 7.82 | 7.90 | 7.90 | 4,654,900 |
| 23 Apr 2024 | 7.96 | 7.98 | 7.81 | 7.87 | 7.87 | 3,213,900 |
| 22 Apr 2024 | 8.04 | 8.10 | 7.88 | 8.00 | 8.00 | 4,374,100 |
| 19 Apr 2024 | 7.86 | 8.10 | 7.83 | 8.01 | 8.01 | 6,865,100 |
| 18 Apr 2024 | 7.80 | 7.86 | 7.80 | 7.83 | 7.83 | 3,159,100 |
| 17 Apr 2024 | 7.79 | 7.85 | 7.77 | 7.80 | 7.80 | 4,517,800 |
| 16 Apr 2024 | 7.82 | 7.82 | 7.76 | 7.79 | 7.79 | 5,245,500 |
| 15 Apr 2024 | 7.80 | 7.84 | 7.72 | 7.76 | 7.76 | 7,680,100 |
| 12 Apr 2024 | 7.89 | 7.89 | 7.72 | 7.79 | 7.79 | 4,746,400 |
| 09 Apr 2024 | 7.82 | 7.84 | 7.78 | 7.80 | 7.80 | 1,681,300 |
| 08 Apr 2024 | 7.82 | 7.82 | 7.78 | 7.81 | 7.81 | 1,761,100 |
| 05 Apr 2024 | 7.78 | 7.94 | 7.78 | 7.80 | 7.80 | 3,179,600 |
| 04 Apr 2024 | 7.75 | 7.86 | 7.71 | 7.80 | 7.80 | 3,399,300 |
| 03 Apr 2024 | 7.71 | 7.79 | 7.69 | 7.75 | 7.75 | 3,942,300 |
| 02 Apr 2024 | 7.67 | 7.93 | 7.65 | 7.73 | 7.73 | 4,240,400 |
| 01 Apr 2024 | 7.69 | 7.69 | 7.65 | 7.66 | 7.66 | 1,945,500 |
| 29 Mar 2024 | 7.65 | 7.69 | 7.65 | 7.67 | 7.67 | 1,897,700 |
| 27 Mar 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 1,991,100 |
| 26 Mar 2024 | 7.58 | 7.74 | 7.58 | 7.71 | 7.71 | 3,378,400 |
| 25 Mar 2024 | 7.50 | 7.62 | 7.48 | 7.59 | 7.59 | 916,200 |
| 22 Mar 2024 | 7.50 | 7.57 | 7.50 | 7.53 | 7.53 | 2,675,800 |
| 21 Mar 2024 | 7.51 | 7.63 | 7.47 | 7.53 | 7.53 | 5,536,100 |
| 20 Mar 2024 | 7.51 | 7.57 | 7.49 | 7.52 | 7.52 | 2,201,800 |
| 19 Mar 2024 | 7.40 | 7.65 | 7.40 | 7.60 | 7.60 | 2,109,200 |
| 18 Mar 2024 | 7.49 | 7.54 | 7.40 | 7.46 | 7.46 | 792,800 |
| 15 Mar 2024 | 7.43 | 7.55 | 7.43 | 7.45 | 7.45 | 15,595,700 |
| 14 Mar 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2,801,200 |
| 13 Mar 2024 | 7.42 | 7.45 | 7.40 | 7.42 | 7.42 | 2,098,500 |
| 13 Mar 2024 | 0.12 Dividend | |||||
| 12 Mar 2024 | 7.50 | 7.55 | 7.47 | 7.50 | 7.38 | 2,960,100 |
| 11 Mar 2024 | 7.49 | 7.54 | 7.47 | 7.50 | 7.38 | 2,383,500 |
| 08 Mar 2024 | 7.51 | 7.59 | 7.47 | 7.50 | 7.38 | 2,372,400 |
| 07 Mar 2024 | 7.50 | 7.56 | 7.47 | 7.50 | 7.38 | 2,672,200 |
| 06 Mar 2024 | 7.42 | 7.60 | 7.42 | 7.50 | 7.38 | 2,353,800 |
| 05 Mar 2024 | 7.50 | 7.50 | 7.35 | 7.49 | 7.37 | 1,995,800 |
| 04 Mar 2024 | 7.53 | 7.60 | 7.48 | 7.52 | 7.40 | 1,295,900 |
| 01 Mar 2024 | 7.65 | 7.65 | 7.49 | 7.53 | 7.41 | 1,618,700 |
| 29 Feb 2024 | 7.60 | 7.72 | 7.58 | 7.60 | 7.48 | 5,826,400 |
| 28 Feb 2024 | 7.58 | 7.79 | 7.55 | 7.58 | 7.46 | 2,771,700 |
| 27 Feb 2024 | 7.60 | 7.61 | 7.46 | 7.50 | 7.38 | 2,807,300 |
| 26 Feb 2024 | 7.50 | 7.57 | 7.48 | 7.51 | 7.39 | 1,427,100 |
| 23 Feb 2024 | 7.68 | 7.68 | 7.47 | 7.50 | 7.38 | 2,672,100 |
| 22 Feb 2024 | 7.66 | 7.71 | 7.48 | 7.55 | 7.43 | 1,393,300 |
| 21 Feb 2024 | 7.55 | 7.65 | 7.50 | 7.55 | 7.43 | 1,971,500 |
| 20 Feb 2024 | 7.68 | 7.68 | 7.59 | 7.60 | 7.48 | 2,621,600 |
| 19 Feb 2024 | 7.66 | 7.70 | 7.61 | 7.65 | 7.53 | 2,619,700 |
| 16 Feb 2024 | 7.53 | 7.65 | 7.49 | 7.65 | 7.53 | 3,617,700 |
| 15 Feb 2024 | 7.47 | 7.50 | 7.43 | 7.50 | 7.38 | 2,552,700 |
| 14 Feb 2024 | 7.38 | 7.45 | 7.37 | 7.45 | 7.33 | 2,349,000 |
| 13 Feb 2024 | 7.34 | 7.42 | 7.32 | 7.38 | 7.26 | 1,755,000 |
| 09 Feb 2024 | 7.33 | 7.36 | 7.29 | 7.35 | 7.23 | 551,100 |
| 08 Feb 2024 | 7.34 | 7.35 | 7.30 | 7.33 | 7.21 | 364,600 |
| 07 Feb 2024 | 7.36 | 7.36 | 7.29 | 7.31 | 7.19 | 554,800 |
| 06 Feb 2024 | 7.35 | 7.36 | 7.34 | 7.36 | 7.24 | 720,600 |
| 05 Feb 2024 | 7.39 | 7.39 | 7.30 | 7.32 | 7.20 | 1,090,900 |
| 02 Feb 2024 | 7.32 | 7.36 | 7.32 | 7.35 | 7.23 | 822,900 |
| 31 Jan 2024 | 7.33 | 7.36 | 7.31 | 7.35 | 7.23 | 2,003,900 |
| 30 Jan 2024 | 7.37 | 7.37 | 7.31 | 7.33 | 7.21 | 1,505,300 |
| 29 Jan 2024 | 7.45 | 7.45 | 7.32 | 7.33 | 7.21 | 1,056,100 |
| 26 Jan 2024 | 7.30 | 7.40 | 7.30 | 7.35 | 7.23 | 1,382,100 |
| 24 Jan 2024 | 7.40 | 7.40 | 7.28 | 7.32 | 7.20 | 654,500 |
| 23 Jan 2024 | 7.30 | 7.40 | 7.28 | 7.34 | 7.22 | 3,174,200 |
| 22 Jan 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 7.13 | 2,345,600 |
| 19 Jan 2024 | 7.25 | 7.27 | 7.23 | 7.24 | 7.12 | 785,100 |
| 18 Jan 2024 | 7.25 | 7.31 | 7.25 | 7.28 | 7.16 | 1,673,800 |
| 17 Jan 2024 | 7.32 | 7.36 | 7.23 | 7.25 | 7.13 | 926,300 |
| 16 Jan 2024 | 7.40 | 7.44 | 7.30 | 7.35 | 7.23 | 983,400 |
| 15 Jan 2024 | 7.32 | 7.40 | 7.31 | 7.40 | 7.28 | 696,300 |
| 12 Jan 2024 | 7.32 | 7.34 | 7.30 | 7.31 | 7.19 | 944,100 |
| 11 Jan 2024 | 7.30 | 7.35 | 7.30 | 7.30 | 7.18 | 1,139,800 |
| 10 Jan 2024 | 7.35 | 7.36 | 7.29 | 7.30 | 7.18 | 1,127,200 |
| 09 Jan 2024 | 7.39 | 7.39 | 7.33 | 7.35 | 7.23 | 1,368,300 |
| 08 Jan 2024 | 7.40 | 7.40 | 7.34 | 7.37 | 7.25 | 1,501,400 |
| 05 Jan 2024 | 7.42 | 7.42 | 7.33 | 7.40 | 7.28 | 703,800 |
| 04 Jan 2024 | 7.40 | 7.42 | 7.29 | 7.42 | 7.30 | 709,900 |
| 03 Jan 2024 | 7.34 | 7.40 | 7.25 | 7.40 | 7.28 | 1,423,800 |
| 02 Jan 2024 | 7.29 | 7.33 | 7.20 | 7.29 | 7.17 | 513,300 |
| 29 Dec 2023 | 7.34 | 7.34 | 7.27 | 7.29 | 7.17 | 1,144,300 |
| 28 Dec 2023 | 7.30 | 7.30 | 7.28 | 7.30 | 7.18 | 274,700 |
| 27 Dec 2023 | 7.25 | 7.34 | 7.24 | 7.29 | 7.17 | 817,800 |
| 26 Dec 2023 | 7.35 | 7.35 | 7.30 | 7.30 | 7.18 | 550,900 |
| 22 Dec 2023 | 7.30 | 7.35 | 7.27 | 7.35 | 7.23 | 112,400 |
| 21 Dec 2023 | 7.30 | 7.30 | 7.18 | 7.30 | 7.18 | 1,021,800 |
| 20 Dec 2023 | 7.32 | 7.33 | 7.25 | 7.30 | 7.18 | 639,100 |
| 19 Dec 2023 | 7.28 | 7.30 | 7.20 | 7.30 | 7.18 | 803,100 |
| 18 Dec 2023 | 7.25 | 7.28 | 7.16 | 7.25 | 7.13 | 1,333,800 |
| 15 Dec 2023 | 7.15 | 7.31 | 7.15 | 7.25 | 7.13 | 3,133,200 |
| 14 Dec 2023 | 7.16 | 7.19 | 7.10 | 7.19 | 7.07 | 1,482,500 |
| 13 Dec 2023 | 7.11 | 7.13 | 7.08 | 7.13 | 7.02 | 393,700 |
| 12 Dec 2023 | 7.14 | 7.14 | 7.09 | 7.09 | 6.98 | 933,900 |
| 11 Dec 2023 | 7.15 | 7.15 | 7.05 | 7.14 | 7.03 | 2,498,800 |
| 08 Dec 2023 | 7.08 | 7.11 | 7.06 | 7.10 | 6.99 | 1,321,300 |
| 07 Dec 2023 | 7.10 | 7.11 | 7.07 | 7.10 | 6.99 | 1,137,400 |
| 06 Dec 2023 | 7.20 | 7.20 | 7.08 | 7.10 | 6.99 | 1,124,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.