3816.KL - MISC BHD

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20177.207.257.057.087.08826,100
Dec 08, 20177.097.127.097.127.121,482,500
Dec 07, 20177.047.147.047.097.092,187,500
Dec 06, 20177.087.107.027.087.08909,900
Dec 05, 20177.097.107.047.087.08851,900
Dec 04, 20177.017.296.977.097.091,523,900
Dec 01, 20177.057.057.057.057.05-
Nov 30, 20177.117.116.967.057.055,516,300
Nov 29, 20177.007.016.897.017.013,177,600
Nov 28, 20177.067.106.976.996.991,417,400
Nov 27, 20177.087.127.027.117.11631,700
Nov 24, 20177.227.227.037.067.06591,800
Nov 23, 20177.197.247.187.197.19296,900
Nov 22, 20177.247.347.167.167.161,137,400
Nov 21, 20177.197.357.147.247.24779,800
Nov 20, 20177.207.247.137.197.191,259,100
Nov 17, 20177.277.277.167.197.19659,600
Nov 16, 20177.337.337.237.297.292,059,100
Nov 15, 20177.307.317.197.287.281,574,000
Nov 15, 20170.07 Dividend
Nov 14, 20177.437.467.387.387.311,976,800
Nov 13, 20177.357.467.347.377.301,625,100
Nov 10, 20177.497.497.307.307.231,468,900
Nov 09, 20177.507.507.437.457.38840,200
Nov 08, 20177.547.547.427.467.393,565,300
Nov 07, 20177.407.567.367.457.383,878,000
Nov 06, 20177.167.687.157.417.347,219,500
Nov 03, 20177.027.176.947.117.041,734,200
Nov 02, 20177.117.116.957.006.93555,600
Nov 01, 20176.957.086.957.087.011,055,100
Oct 31, 20177.057.056.916.956.882,003,900
Oct 30, 20176.977.046.967.016.94413,100
Oct 27, 20177.077.086.927.046.97992,500
Oct 26, 20177.137.137.057.077.001,874,700
Oct 25, 20177.137.137.067.127.05245,200
Oct 24, 20177.197.197.057.087.011,255,000
Oct 23, 20177.197.217.137.147.07311,500
Oct 20, 20177.177.177.127.177.103,777,900
Oct 19, 20177.167.187.157.157.081,442,300
Oct 18, 20177.197.197.197.197.12-
Oct 17, 20177.207.217.187.197.12947,600
Oct 16, 20177.157.257.157.257.18917,200
Oct 13, 20177.187.187.147.157.081,252,000
Oct 12, 20177.237.237.157.167.091,469,600
Oct 11, 20177.217.227.147.217.142,422,800
Oct 10, 20177.217.237.177.207.131,086,600
Oct 09, 20177.257.317.217.237.16431,200
Oct 06, 20177.267.307.237.257.18745,100
Oct 05, 20177.237.307.197.267.19357,000
Oct 04, 20177.297.297.217.237.16164,900
Oct 03, 20177.227.287.227.267.19316,900
Oct 02, 20177.227.297.227.287.21760,200
Sep 29, 20177.357.357.227.307.232,173,500
Sep 28, 20177.407.407.267.307.231,067,000
Sep 27, 20177.407.407.307.397.32652,000
Sep 26, 20177.457.467.327.387.31384,200
Sep 25, 20177.417.477.357.387.31925,000
Sep 22, 20177.387.387.387.387.31-
Sep 21, 20177.437.437.307.387.31640,000
Sep 20, 20177.427.427.327.387.31518,800
Sep 19, 20177.317.387.317.387.31638,800
Sep 18, 20177.357.397.357.377.30139,100
Sep 15, 20177.407.407.357.367.292,766,100
Sep 14, 20177.327.407.327.397.32605,400
Sep 13, 20177.427.447.347.387.31779,300
Sep 12, 20177.337.467.327.387.311,203,300
Sep 11, 20177.387.427.297.297.22500,700
Sep 08, 20177.297.397.287.347.27396,700
Sep 07, 20177.327.357.287.347.27846,900
Sep 06, 20177.437.437.247.317.241,909,400
Sep 05, 20177.467.497.407.457.381,355,200
Sep 04, 20170.000.000.000.000.00-
Sep 01, 20177.447.447.447.447.37-
Aug 31, 20177.447.447.447.447.37-
Aug 30, 20177.327.497.257.447.371,165,900
Aug 29, 20170.000.000.000.000.00-
Aug 28, 20177.287.387.257.257.18559,900
Aug 25, 20177.277.287.247.257.18934,900
Aug 24, 20177.257.277.207.257.181,697,100
Aug 23, 20177.207.257.177.257.18519,300
Aug 22, 20177.177.217.167.187.111,799,700
Aug 21, 20177.327.327.167.167.092,008,600
Aug 21, 20170.07 Dividend
Aug 18, 20177.277.327.277.327.18356,400
Aug 17, 20177.277.317.277.297.15643,500
Aug 16, 20177.327.337.287.307.16757,000
Aug 15, 20177.427.427.277.307.16819,500
Aug 14, 20177.297.407.297.387.24557,600
Aug 11, 20177.307.317.277.297.151,746,300
Aug 10, 20177.277.327.247.307.161,408,600
Aug 09, 20177.467.507.327.337.191,220,600
Aug 08, 20177.507.517.457.507.362,463,200
Aug 07, 20177.377.527.377.507.361,057,700
Aug 04, 20177.397.547.397.407.26827,100
Aug 03, 20177.487.497.377.377.23475,700
Aug 02, 20177.347.607.347.607.46978,100
Aug 01, 20177.387.407.347.367.221,268,400
Jul 31, 20177.317.427.317.397.252,022,400
Jul 28, 20177.367.407.367.367.22391,600
Jul 27, 20177.457.457.377.387.24427,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...