Advertisement
Advertisement
U.S. Markets open in 4 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

MISC (3816.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
7.12+0.02 (+0.28%)
At close: 04:59PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20227.127.127.047.127.121,355,700
Jun 30, 20227.177.217.097.107.101,852,200
Jun 29, 20227.137.237.097.137.133,429,800
Jun 28, 20226.987.186.977.157.151,618,600
Jun 27, 20226.987.126.987.067.06449,600
Jun 24, 20227.047.086.946.946.941,574,000
Jun 23, 20227.017.066.987.007.003,688,200
Jun 22, 20227.087.157.047.067.061,183,600
Jun 21, 20227.167.167.077.127.122,471,700
Jun 20, 20227.367.367.067.187.18958,100
Jun 17, 20227.087.397.077.397.3910,544,000
Jun 16, 20227.107.307.107.277.272,576,000
Jun 15, 20227.167.167.007.087.082,540,000
Jun 14, 20226.947.196.937.157.151,379,100
Jun 13, 20227.177.176.947.007.003,163,000
Jun 10, 20227.107.216.997.207.202,599,200
Jun 09, 20227.297.297.127.187.184,030,000
Jun 08, 20227.397.447.247.307.302,332,300
Jun 07, 20227.217.367.117.357.353,989,100
Jun 03, 20227.287.287.117.207.202,413,100
Jun 02, 20227.267.347.217.287.282,359,900
Jun 01, 20227.177.347.117.277.273,490,900
May 31, 20227.187.257.087.177.179,736,800
May 30, 20227.027.296.997.217.214,070,200
May 27, 20227.367.366.897.017.018,351,500
May 26, 20227.657.757.327.377.374,037,400
May 25, 20227.647.677.587.657.652,153,500
May 24, 20227.657.677.617.657.655,223,200
May 23, 20227.667.847.617.667.663,082,400
May 20, 20227.707.787.657.657.654,888,500
May 19, 20227.747.757.647.667.663,145,600
May 18, 20227.767.787.677.757.753,769,400
May 17, 20227.577.887.577.707.703,669,100
May 13, 20227.507.637.467.577.574,988,300
May 12, 20227.787.787.477.507.503,967,400
May 11, 20227.707.707.587.607.602,347,000
May 10, 20227.727.837.637.707.704,324,900
May 09, 20227.857.867.657.727.722,555,100
May 06, 20227.747.907.727.777.773,171,600
May 05, 20227.927.927.747.847.842,665,000
Apr 29, 20227.737.857.737.817.812,818,500
Apr 28, 20227.767.827.717.817.814,026,000
Apr 27, 20227.887.887.767.797.791,577,900
Apr 26, 20227.807.927.737.807.804,036,400
Apr 25, 20227.747.787.717.767.762,583,000
Apr 22, 20227.787.837.717.807.803,180,200
Apr 21, 20227.827.907.787.817.813,870,300
Apr 20, 20227.607.857.587.807.804,477,300
Apr 18, 20227.607.727.577.607.601,259,000
Apr 15, 20227.697.697.597.647.64828,100
Apr 14, 20227.707.747.657.697.693,698,100
Apr 13, 20227.657.707.637.657.653,274,600
Apr 12, 20227.657.677.627.657.655,614,800
Apr 11, 20227.617.677.617.667.664,343,200
Apr 08, 20227.727.727.597.617.612,545,000
Apr 07, 20227.757.757.607.657.656,409,900
Apr 06, 20227.477.767.437.767.769,545,400
Apr 05, 20227.337.567.297.477.474,087,200
Apr 04, 20227.307.347.297.327.321,971,700
Apr 01, 20227.367.387.297.357.351,530,600
Mar 31, 20227.327.377.287.357.352,249,000
Mar 30, 20227.387.387.297.307.301,403,000
Mar 29, 20227.357.357.307.327.322,054,900
Mar 28, 20227.307.387.207.327.321,615,800
Mar 25, 20227.297.297.247.277.271,279,100
Mar 24, 20227.307.307.237.257.251,961,800
Mar 23, 20227.297.347.287.297.292,438,700
Mar 22, 20227.247.297.237.257.253,035,600
Mar 21, 20227.207.267.207.257.251,979,600
Mar 18, 20227.217.227.177.217.212,321,800
Mar 17, 20227.217.307.197.217.212,812,200
Mar 16, 20227.287.287.207.217.212,550,200
Mar 15, 20227.227.327.117.237.233,264,900
Mar 14, 20227.347.347.087.197.191,855,200
Mar 11, 20227.407.407.237.277.271,854,300
Mar 10, 20227.517.517.307.327.322,641,700
Mar 09, 20227.247.537.237.387.383,685,700
Mar 08, 20227.327.337.177.267.264,144,800
Mar 07, 20227.387.387.297.347.342,000,100
Mar 04, 20227.307.447.077.337.332,683,100
Mar 03, 20227.327.397.227.357.354,649,700
Mar 03, 20220.12 Dividend
Mar 02, 20227.387.387.257.337.214,173,000
Mar 01, 20227.387.497.257.307.184,204,700
Feb 28, 20227.227.427.227.357.235,277,200
Feb 25, 20227.177.447.177.257.132,696,500
Feb 24, 20227.157.237.087.237.113,228,500
Feb 23, 20227.207.227.127.157.032,518,900
Feb 22, 20227.057.197.027.197.071,991,400
Feb 21, 20227.027.057.007.046.921,512,700
Feb 18, 20227.047.106.987.006.893,260,600
Feb 17, 20227.017.126.967.006.891,711,700
Feb 16, 20227.097.106.986.996.881,408,300
Feb 15, 20227.047.076.997.016.901,972,700
Feb 14, 20227.037.096.946.986.871,994,000
Feb 11, 20226.997.086.977.056.931,317,500
Feb 10, 20226.987.136.987.086.962,198,900
Feb 09, 20226.987.086.987.006.892,078,200
Feb 08, 20227.027.026.997.006.89532,100
Feb 07, 20226.997.026.987.006.89759,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement