Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Mikro MSC Berhad (0112.KL)

Compare
0.2000
+0.0100
+(5.26%)
At close: February 21 at 4:54:37 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.19000.20000.19000.20000.2000533,500
Feb 20, 20250.19500.19500.19000.19000.1900663,900
Feb 19, 20250.20000.20000.19500.19500.1950394,900
Feb 18, 20250.20000.20500.19500.20000.2000769,800
Feb 17, 20250.20500.21000.20500.21000.2100201,700
Feb 14, 20250.21500.22000.20000.21000.21001,022,500
Feb 13, 20250.21500.21500.21000.21000.210069,200
Feb 12, 20250.21000.22000.21000.21500.2150232,700
Feb 10, 20250.21000.21000.20500.21000.2100609,400
Feb 7, 20250.22000.22000.21500.21500.2150125,300
Feb 6, 20250.21000.22000.21000.22000.2200211,600
Feb 5, 20250.21000.21000.21000.21000.2100166,700
Feb 4, 20250.21500.21500.21500.21500.2150-
Feb 3, 20250.21000.21500.21000.21500.2150165,600
Jan 31, 20250.21500.21500.21500.21500.215045,000
Jan 28, 20250.21000.21000.21000.21000.210050,500
Jan 27, 20250.22000.22000.21500.21500.2150320,200
Jan 24, 20250.21500.22000.21500.22000.220080,200
Jan 23, 20250.21000.22000.21000.22000.220016,200
Jan 22, 20250.21500.22000.21500.22000.220069,400
Jan 21, 20250.21500.22000.21500.21500.2150237,500
Jan 20, 20250.21500.22000.21000.22000.2200133,700
Jan 17, 20250.21500.22000.21000.22000.2200221,000
Jan 16, 20250.21500.22000.21500.22000.2200266,200
Jan 15, 20250.21500.22000.21500.22000.2200279,100
Jan 14, 20250.21500.22000.21500.21500.2150312,900
Jan 13, 20250.21500.22000.21500.22000.2200243,100
Jan 10, 20250.22000.22000.21000.21500.2150625,600
Jan 9, 20250.22000.22000.21500.22000.2200336,200
Jan 8, 20250.22000.22000.21500.22000.2200795,500
Jan 7, 20250.22000.22500.22000.22000.2200134,100
Jan 6, 20250.22000.22500.22000.22000.2200421,200
Jan 3, 20250.22000.22500.22000.22500.2250265,500
Jan 2, 20250.22000.22500.22000.22500.2250222,800
Dec 31, 20240.21500.22500.21500.22000.2200614,800
Dec 30, 20240.22000.22500.22000.22000.2200489,600
Dec 27, 20240.22000.22500.21500.22000.22001,016,900
Dec 26, 20240.21500.23000.21500.22500.22502,642,100
Dec 24, 20240.22000.22500.21500.22000.2200367,200
Dec 23, 20240.22000.22000.22000.22000.2200100,000
Dec 20, 20240.22500.23000.22500.22500.225099,200
Dec 19, 20240.22000.22000.21500.22000.2200428,700
Dec 18, 20240.22000.22000.22000.22000.220045,000
Dec 17, 20240.22500.22500.22000.22000.2200151,600
Dec 16, 20240.22500.23000.22000.22500.2250560,200
Dec 13, 20240.22000.22000.22000.22000.2200469,500
Dec 12, 20240.22000.22000.22000.22000.2200253,500
Dec 11, 20240.22000.22500.22000.22500.2250201,900
Dec 10, 20240.22500.22500.22000.22500.2250440,500
Dec 9, 20240.22500.23000.22500.22500.2250388,800
Dec 6, 20240.22500.23000.22500.22500.2250170,300
Dec 5, 20240.22500.23500.22500.23000.23001,693,600
Dec 4, 20240.22500.23000.22500.22500.2250435,000
Dec 3, 20240.22500.23000.22500.22500.2250716,300
Dec 2, 20240.22500.23000.22000.22500.22501,092,500
Nov 29, 20240.23000.23500.22500.22500.2250775,300
Nov 28, 20240.23000.23000.22500.23000.2300353,000
Nov 27, 20240.23500.23500.22000.22000.22001,457,100
Nov 26, 20240.23000.24000.22500.23500.2350866,500
Nov 25, 20240.23500.23500.23000.23000.2300549,600
Nov 22, 20240.24000.24000.23000.23000.23002,027,400
Nov 21, 20240.24000.24000.23500.23500.235098,600
Nov 20, 20240.24000.24000.23500.24000.2400363,000
Nov 19, 20240.24000.25000.23500.24000.24002,048,900
Nov 18, 20240.24000.24000.23500.24000.2400176,700
Nov 15, 20240.23500.24000.23500.24000.240059,600
Nov 14, 20240.23500.24500.23500.23500.2350854,000
Nov 13, 20240.24000.24000.23500.24000.24001,004,700
Nov 12, 20240.24000.24500.24000.24000.2400697,800
Nov 11, 20240.24500.25000.24000.24500.2450824,100
Nov 8, 20240.23500.25000.23500.24500.24501,855,800
Nov 7, 20240.23500.24500.23500.23500.23501,276,100
Nov 6, 20240.23500.23500.23500.23500.23501,100,100
Nov 5, 20240.24000.24000.23500.24000.2400713,900
Nov 4, 20240.24000.25000.23500.24000.24001,329,200
Nov 1, 20240.24000.24000.23000.24000.24001,212,300
Oct 30, 20240.24500.24500.23500.24000.2400451,600
Oct 29, 20240.24000.24500.23500.24000.24001,103,500
Oct 28, 20240.24000.24000.23500.24000.24001,160,200
Oct 25, 20240.26000.26000.24000.24000.24002,420,200
Oct 24, 20240.22000.26000.22000.26000.26008,392,100
Oct 23, 20240.22500.22500.22000.22000.22001,234,200
Oct 22, 20240.22000.23000.22000.23000.2300378,300
Oct 21, 20240.22000.23500.22000.22500.22502,439,300
Oct 18, 20240.22000.22500.22000.22500.2250671,700
Oct 17, 20240.22000.22500.22000.22500.2250363,500
Oct 16, 20240.22000.22000.21500.21500.2150898,100
Oct 15, 20240.22000.22000.22000.22000.2200118,800
Oct 14, 20240.22000.22500.22000.22000.2200431,600
Oct 11, 20240.23500.24000.22500.22500.22503,082,400
Oct 10, 20240.22500.23000.22000.23000.2300754,200
Oct 9, 20240.22500.22500.22000.22500.2250498,800
Oct 8, 20240.22000.23000.22000.23000.2300329,200
Oct 7, 20240.22500.22500.22000.22500.22501,063,200
Oct 4, 20240.22500.22500.22000.22500.2250361,500
Oct 3, 20240.22000.23000.22000.22500.2250255,900
Oct 2, 20240.22500.23000.22000.22000.2200694,400
Oct 1, 20240.22500.23000.22500.23000.2300611,000
Sep 30, 20240.22500.23000.22500.23000.2300240,700
Sep 27, 20240.23500.23500.22500.22500.22501,405,600
Sep 26, 20240.23500.23500.23000.23500.2350852,200
Sep 25, 20240.23000.23500.23000.23500.23501,120,300
Sep 24, 20240.23500.23500.23000.23000.2300703,000
Sep 23, 20240.23500.23500.23000.23500.2350501,300
Sep 20, 20240.24000.24000.23500.23500.2350786,200
Sep 19, 20240.23500.24500.23500.23500.23502,061,300
Sep 18, 20240.23000.23500.23000.23500.2350294,900
Sep 17, 20240.23500.23500.23500.23500.2350635,800
Sep 13, 20240.23500.24000.23500.23500.2350721,200
Sep 12, 20240.23500.23500.23000.23000.23001,840,100
Sep 11, 20240.23000.23000.23000.23000.23001,493,000
Sep 10, 20240.23500.23500.23000.23000.23001,998,600
Sep 9, 20240.23000.23500.23000.23500.23501,743,800
Sep 6, 20240.23000.23500.22500.23500.23503,240,700
Sep 5, 20240.23000.23500.22500.23000.23002,723,400
Sep 4, 20240.22500.23500.22500.23000.23003,371,600
Sep 3, 20240.23500.24000.22500.23000.23008,845,000
Sep 2, 20240.24000.24000.23000.23500.23502,767,500
Aug 30, 20240.23500.24000.23000.24000.24004,146,300
Aug 29, 20240.23500.23500.21500.22500.22507,608,100
Aug 28, 20240.23000.24000.23000.23000.23003,756,600
Aug 27, 20240.24500.25500.22500.23000.230016,573,300
Aug 26, 20240.25000.25500.24000.24500.24507,247,100
Aug 23, 20240.25500.26000.23500.25000.250019,563,500
Aug 22, 20240.32500.32500.25500.26000.260057,160,100
Aug 21, 20240.31500.33500.31000.33000.330013,803,700
Aug 20, 20240.32000.32500.30500.31500.315010,258,100
Aug 19, 20240.32000.33000.31500.32000.320015,366,300
Aug 16, 20240.29000.32000.28500.31500.315026,696,700
Aug 15, 20240.29000.29500.28000.28000.28003,330,600
Aug 14, 20240.29500.30000.29000.29000.29003,204,100
Aug 13, 20240.29000.30000.28500.29000.290015,069,000
Aug 12, 20240.27500.30000.27500.29500.295024,155,500
Aug 9, 20240.26000.27000.26000.27000.27003,445,400
Aug 8, 20240.25000.26500.25000.25500.25502,616,700
Aug 7, 20240.24500.26000.24500.25500.25502,030,900
Aug 6, 20240.23500.25000.23000.24000.24004,056,500
Aug 5, 20240.25500.25500.23000.23000.23006,548,800
Aug 2, 20240.27000.27500.26000.26500.26502,503,000
Aug 1, 20240.26000.27500.26000.27500.27504,816,000
Jul 31, 20240.25500.26000.25500.26000.2600472,100
Jul 30, 20240.26500.26500.25500.25500.25501,138,000
Jul 29, 20240.26000.26500.26000.26500.26501,341,100
Jul 26, 20240.25500.26000.25500.26000.26001,565,600
Jul 25, 20240.26000.26500.25500.25500.25501,510,300
Jul 24, 20240.26500.26500.26000.26500.26501,086,600
Jul 23, 20240.27000.27000.26000.26000.26001,713,100
Jul 22, 20240.27000.27000.25500.27000.27003,073,200
Jul 19, 20240.26500.27000.26000.27000.27003,026,000
Jul 18, 20240.27500.27500.26500.27000.27002,388,500
Jul 17, 20240.26500.27500.26500.27500.27502,691,000
Jul 16, 20240.27500.28000.26500.26500.26507,934,400
Jul 15, 20240.26000.28000.25500.27000.270019,061,000
Jul 12, 20240.25500.26000.25500.26000.26002,001,100
Jul 11, 20240.25500.26500.25000.25500.25508,628,400
Jul 10, 20240.25000.26500.25000.25500.25509,485,400
Jul 9, 20240.26000.26000.24500.25000.25007,588,600
Jul 5, 20240.23500.26500.23500.26000.260019,226,400
Jul 4, 20240.23500.23500.23000.23000.2300341,600
Jul 3, 20240.23000.23500.23000.23500.2350487,100
Jul 2, 20240.23000.23500.23000.23000.2300663,600
Jul 1, 20240.23000.23500.23000.23000.230098,600
Jun 28, 20240.23500.23500.23000.23000.2300334,800
Jun 27, 20240.24000.24000.23500.23500.235079,000
Jun 26, 20240.23500.24000.23500.24000.2400694,100
Jun 25, 20240.24000.24000.23500.23500.23501,167,500
Jun 24, 20240.24000.24000.23500.24000.2400352,800
Jun 21, 20240.24500.24500.23500.24000.2400788,700
Jun 20, 20240.24500.24500.24500.24500.24501,075,200
Jun 19, 20240.24500.24500.24500.24500.24501,190,900
Jun 18, 20240.24000.25000.24000.24500.24501,815,000
Jun 14, 20240.23500.24000.23500.24000.2400573,300
Jun 13, 20240.24000.24000.23500.23500.23501,131,500
Jun 12, 20240.25000.25000.23500.24000.24001,712,100
Jun 11, 20240.24500.25000.24500.24500.24501,883,600
Jun 10, 20240.24000.25000.23500.24500.24504,711,800
Jun 7, 20240.22500.24000.22500.24000.24002,289,500
Jun 6, 20240.22500.22500.22500.22500.225070,900
Jun 5, 20240.22500.23000.22500.22500.2250728,100
Jun 4, 20240.23000.23000.22500.22500.2250670,200
May 31, 20240.22500.23000.22000.22500.2250640,800
May 30, 20240.23000.23000.22000.22500.2250851,200
May 29, 20240.23000.23000.22500.23000.23001,404,500
May 28, 20240.23500.24500.23000.23000.23001,548,500
May 27, 20240.23000.24000.22500.23500.23501,378,100
May 24, 20240.23000.23500.22500.23000.2300508,300
May 23, 20240.23000.23500.22500.23000.23001,457,000
May 21, 20240.23000.23500.23000.23500.2350507,700
May 20, 20240.22500.23500.22000.23500.2350866,200
May 17, 20240.23000.23000.22500.22500.2250388,000
May 16, 20240.23000.23000.22500.23000.23001,214,400
May 15, 20240.23000.23500.23000.23500.2350377,500
May 14, 20240.23500.24000.23000.23500.23501,034,400
May 13, 20240.23500.24000.23000.23500.2350458,100
May 10, 20240.23500.23500.23000.23500.2350813,200
May 9, 20240.23500.23500.23000.23500.2350662,000
May 8, 20240.23500.23500.23000.23500.2350661,500
May 7, 20240.24000.24000.23000.23500.23501,680,700
May 6, 20240.23500.24000.23500.24000.24001,477,300
May 3, 20240.23500.24000.23500.23500.2350802,300
May 2, 20240.24000.24500.23500.23500.23502,823,500
Apr 30, 20240.25000.25000.24000.24500.24502,287,800
Apr 29, 20240.24000.25000.24000.24500.24505,124,000
Apr 26, 20240.23000.24000.23000.24000.2400832,700
Apr 25, 20240.23000.23500.23000.23000.2300712,200
Apr 24, 20240.23000.23000.22500.23000.2300727,800
Apr 23, 20240.22000.23000.22000.23000.23006,685,300
Apr 22, 20240.22000.22000.21500.22000.2200103,000
Apr 19, 20240.23000.23500.21500.22500.2250911,400
Apr 18, 20240.21500.23000.21500.23000.2300546,500
Apr 17, 20240.21500.22000.21500.21500.2150386,400
Apr 16, 20240.22500.22500.21500.22000.2200515,700
Apr 15, 20240.23000.23000.22500.22500.2250505,100
Apr 12, 20240.23500.23500.22500.23000.2300762,900
Apr 9, 20240.23500.23500.23000.23500.2350428,200
Apr 8, 20240.22500.24000.22500.23500.23503,860,300
Apr 5, 20240.21000.22500.21000.22500.2250811,600
Apr 4, 20240.21500.22000.21000.21000.2100388,700
Apr 3, 20240.22000.22000.21000.21500.2150496,700
Apr 2, 20240.22000.22000.21500.22000.2200539,400
Apr 1, 20240.21000.21500.21000.21500.2150418,300
Mar 29, 20240.22000.22000.21000.21500.2150520,100
Mar 27, 20240.22500.22500.21500.22000.2200523,200
Mar 26, 20240.22000.22500.22000.22500.22502,036,200
Mar 25, 20240.21500.21500.20500.21500.2150697,200
Mar 22, 20240.21500.21500.21000.21500.2150464,000
Mar 21, 20240.21500.22000.21000.21500.21501,040,700
Mar 20, 20240.20500.22000.20000.21500.21504,257,200
Mar 19, 20240.20000.20500.20000.20500.2050204,200
Mar 18, 20240.20500.20500.20000.20500.2050588,200
Mar 15, 20240.20500.21500.20000.20500.2050829,500
Mar 14, 20240.20500.20500.20000.20500.2050184,400
Mar 13, 20240.20000.20500.20000.20500.2050365,900
Mar 12, 20240.20500.20500.20000.20000.2000172,300
Mar 11, 20240.20500.21000.20000.20500.2050313,100
Mar 8, 20240.21000.21000.20500.20500.205089,000
Mar 7, 20240.20500.21000.20000.21000.2100109,400
Mar 6, 20240.20000.21000.20000.21000.210036,100
Mar 5, 20240.20500.21000.20000.21000.2100253,400
Mar 4, 20240.21000.21000.20500.21000.2100155,100
Mar 1, 20240.21000.21000.20500.21000.2100125,500
Feb 29, 20240.21500.22000.21000.21500.21501,085,300
Feb 28, 20240.21000.21000.20000.20500.20501,390,800
Feb 27, 20240.21000.21500.21000.21000.2100419,200
Feb 26, 20240.21500.21500.21000.21000.2100196,800
Feb 23, 20240.21000.21500.21000.21500.2150264,500
Feb 22, 20240.21000.21500.21000.21500.2150227,700
Feb 21, 20240.21500.21500.21000.21500.2150162,500

Related Tickers