Kuala Lumpur - Delayed Quote MYR

MISC Berhad (3816.KL)

Compare
7.20
0.00
(0.00%)
As of 3:02:05 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20257.257.257.167.207.20160,200
Jan 24, 20257.187.267.157.207.20671,000
Jan 23, 20257.207.247.177.187.181,304,800
Jan 22, 20257.247.317.247.247.242,746,100
Jan 21, 20257.187.237.077.217.211,077,800
Jan 20, 20257.177.247.107.187.18570,200
Jan 17, 20257.127.197.047.087.081,523,700
Jan 16, 20257.157.187.097.127.121,389,100
Jan 15, 20257.197.257.057.067.06730,400
Jan 14, 20257.177.347.177.207.201,049,300
Jan 13, 20257.217.267.177.207.20856,900
Jan 10, 20257.147.237.147.217.212,250,200
Jan 9, 20257.267.267.147.157.155,513,800
Jan 8, 20257.557.557.217.237.234,342,600
Jan 7, 20257.677.677.537.557.552,735,700
Jan 6, 20257.607.627.597.607.604,104,700
Jan 3, 20257.657.667.607.617.612,789,300
Jan 2, 20257.607.677.607.627.62390,200
Dec 31, 20247.567.637.567.607.60766,200
Dec 30, 20247.527.617.527.607.60567,000
Dec 27, 20247.497.577.487.507.501,706,400
Dec 26, 20247.437.517.437.497.49587,600
Dec 24, 20247.437.447.407.427.42759,000
Dec 23, 20247.347.427.347.387.38600,900
Dec 20, 20247.367.407.337.357.355,465,200
Dec 19, 20247.457.467.347.367.362,995,100
Dec 18, 20247.507.517.407.507.504,458,900
Dec 17, 20247.467.537.407.517.512,689,700
Dec 16, 20247.487.537.487.507.503,234,200
Dec 13, 20247.447.547.437.517.51896,200
Dec 12, 20247.407.447.377.407.402,592,900
Dec 11, 20247.417.457.377.407.402,711,700
Dec 10, 20247.487.537.437.467.464,276,200
Dec 9, 20247.497.497.337.427.422,632,300
Dec 6, 20247.427.447.387.447.444,249,800
Dec 5, 20247.367.427.367.417.412,357,800
Dec 4, 20247.337.437.307.367.361,081,100
Dec 3, 20247.327.367.257.367.361,304,200
Dec 2, 20247.267.357.267.297.292,987,200
Nov 29, 20247.507.507.237.257.251,233,600
Nov 28, 20247.427.447.387.407.401,014,100
Nov 27, 2024 0.08 Dividend
Nov 27, 20247.527.527.307.407.401,165,000
Nov 26, 20247.537.657.537.567.482,154,000
Nov 25, 20247.637.637.537.567.485,666,800
Nov 22, 20247.557.597.547.577.492,091,400
Nov 21, 20247.597.597.487.557.472,014,000
Nov 20, 20247.607.617.547.547.467,014,900
Nov 19, 20247.557.627.487.607.522,340,000
Nov 18, 20247.657.657.507.557.472,131,900
Nov 15, 20247.957.967.557.607.525,484,300
Nov 14, 20247.967.967.937.957.873,353,000
Nov 13, 20247.928.007.917.967.884,423,400
Nov 12, 20247.908.017.867.927.843,150,600
Nov 11, 20247.927.957.857.927.841,354,200
Nov 8, 20248.038.037.807.887.801,375,100
Nov 7, 20247.728.047.727.957.874,853,100
Nov 6, 20247.667.837.667.807.721,605,700
Nov 5, 20247.597.697.597.667.584,096,900
Nov 4, 20247.617.687.577.677.595,137,500
Nov 1, 20247.537.597.527.557.471,206,200
Oct 30, 20247.517.597.477.527.442,999,200
Oct 29, 20247.507.607.507.537.45996,400
Oct 28, 20247.547.587.497.517.43725,400
Oct 25, 20247.587.597.457.467.382,035,500
Oct 24, 20247.707.707.597.597.512,168,100
Oct 23, 20247.707.747.687.707.623,124,300
Oct 22, 20247.707.717.667.687.601,770,100
Oct 21, 20247.677.737.667.707.622,336,800
Oct 18, 20247.667.687.627.667.581,604,800
Oct 17, 20247.647.647.587.607.521,938,500
Oct 16, 20247.637.677.587.647.561,586,700
Oct 15, 20247.777.777.597.637.552,174,000
Oct 14, 20247.817.837.757.777.692,305,800
Oct 11, 20247.847.847.727.817.731,068,400
Oct 10, 20247.777.857.737.807.723,625,000
Oct 9, 20247.607.717.597.717.635,810,500
Oct 8, 20247.747.807.617.617.531,672,400
Oct 7, 20247.797.797.707.787.701,678,600
Oct 4, 20247.857.867.707.707.622,485,300
Oct 3, 20247.947.947.847.857.772,501,600
Oct 2, 20247.937.957.877.907.824,856,200
Oct 1, 20247.827.977.807.937.851,810,600
Sep 30, 20248.198.197.807.807.723,733,800
Sep 27, 20248.098.128.088.098.001,959,800
Sep 26, 20248.128.188.078.098.006,017,000
Sep 25, 20248.108.178.108.148.053,830,300
Sep 24, 20248.188.198.068.138.043,330,500
Sep 23, 20248.228.228.148.188.093,455,800
Sep 20, 20248.198.238.178.228.136,489,300
Sep 19, 20248.178.208.098.148.055,925,600
Sep 18, 20248.108.188.048.118.021,150,000
Sep 17, 20248.128.148.048.118.029,018,600
Sep 13, 20247.878.117.878.047.952,400,600
Sep 12, 20247.837.907.837.877.796,563,200
Sep 11, 20248.008.007.797.837.754,624,900
Sep 10, 20248.088.107.807.927.846,735,200
Sep 9, 20247.928.147.858.057.962,631,900
Sep 6, 2024 0.08 Dividend
Sep 6, 20248.288.287.907.927.844,373,300
Sep 5, 20248.308.398.308.368.195,454,700
Sep 4, 20248.388.418.278.308.132,852,200
Sep 3, 20248.438.478.388.428.254,564,800
Sep 2, 20248.398.488.398.408.232,990,700
Aug 30, 20248.458.478.338.398.226,500,500
Aug 29, 20248.648.648.388.458.285,009,800
Aug 28, 20248.688.688.538.598.424,871,900
Aug 27, 20248.698.708.598.628.454,491,100
Aug 26, 20248.608.648.598.608.432,304,200
Aug 23, 20248.598.688.598.598.421,399,300
Aug 22, 20248.628.628.548.598.423,658,300
Aug 21, 20248.658.678.638.648.476,829,000
Aug 20, 20248.708.708.598.658.488,906,800
Aug 19, 20248.758.758.578.698.528,083,100
Aug 16, 20248.758.778.608.618.445,848,300
Aug 15, 20248.608.698.608.678.502,571,100
Aug 14, 20248.658.708.548.628.452,521,100
Aug 13, 20248.558.638.528.638.465,736,700
Aug 12, 20248.538.578.508.558.386,741,500
Aug 9, 20248.438.538.408.508.333,118,200
Aug 8, 20248.548.548.418.438.264,745,000
Aug 7, 20248.478.658.478.508.334,319,800
Aug 6, 20248.508.598.358.588.417,778,500
Aug 5, 20248.588.608.188.368.197,132,900
Aug 2, 20248.608.668.568.658.485,413,800
Aug 1, 20248.848.848.758.788.60809,400
Jul 31, 20248.758.898.698.798.616,532,100
Jul 30, 20248.708.748.628.668.495,530,600
Jul 29, 20248.628.728.628.678.501,984,300
Jul 26, 20248.618.668.558.628.453,213,000
Jul 25, 20248.558.618.558.618.444,910,300
Jul 24, 20248.628.628.558.568.392,403,600
Jul 23, 20248.558.628.508.608.432,763,800
Jul 22, 20248.758.758.458.518.344,472,600
Jul 19, 20248.688.738.588.658.485,054,800
Jul 18, 20248.678.738.568.628.453,300,700
Jul 17, 20248.748.788.658.718.549,129,600
Jul 16, 20248.678.758.648.668.493,492,900
Jul 15, 20248.648.708.608.678.502,780,400
Jul 12, 20248.758.758.538.648.476,056,000
Jul 11, 20248.688.698.588.608.434,583,200
Jul 10, 20248.888.888.628.678.503,111,000
Jul 9, 20248.928.928.728.758.575,227,300
Jul 5, 20248.838.858.768.788.607,928,900
Jul 4, 20248.908.928.788.848.664,043,400
Jul 3, 20248.558.978.558.908.726,948,900
Jul 2, 20248.508.658.508.568.399,391,100
Jul 1, 20248.548.558.508.528.351,105,600
Jun 28, 20248.538.558.508.528.354,447,500
Jun 27, 20248.518.608.418.558.381,695,600
Jun 26, 20248.668.668.428.558.389,321,100
Jun 25, 20248.538.628.528.558.386,935,400
Jun 24, 20248.538.688.418.508.335,622,400
Jun 21, 20248.388.608.388.538.3614,824,400
Jun 20, 20248.458.538.348.458.284,945,700
Jun 19, 20248.358.528.358.448.272,845,700
Jun 18, 20248.468.498.368.438.265,350,200
Jun 14, 2024 0.08 Dividend
Jun 14, 20248.478.548.278.358.182,384,000
Jun 13, 20248.588.588.418.558.303,836,800
Jun 12, 20248.708.708.468.518.264,034,800
Jun 11, 20248.638.688.568.628.377,613,000
Jun 10, 20248.608.648.558.588.332,111,900
Jun 7, 20248.638.638.508.588.3310,363,700
Jun 6, 20248.558.748.498.508.253,317,800
Jun 5, 20248.748.748.498.508.253,293,500
Jun 4, 20248.348.718.338.608.358,727,500
May 31, 20248.288.418.288.348.1017,479,400
May 30, 20248.208.388.208.288.042,088,500
May 29, 20248.428.428.228.308.062,289,800
May 28, 20248.308.468.308.378.133,849,300
May 27, 20248.498.498.378.378.135,139,200
May 24, 20248.458.458.328.368.126,197,800
May 23, 20248.198.458.198.458.205,547,800
May 21, 20248.288.358.288.318.073,626,600
May 20, 20248.308.358.268.288.041,637,400
May 17, 20248.258.388.188.278.038,426,600
May 16, 20248.248.308.158.248.003,185,200
May 15, 20248.148.278.148.248.001,426,000
May 14, 20248.108.208.108.187.945,969,000
May 13, 20248.148.148.108.147.901,538,900
May 10, 20248.188.208.128.147.905,110,000
May 9, 20248.198.368.148.177.936,015,300
May 8, 20248.188.258.188.207.965,246,100
May 7, 20248.178.208.158.187.942,714,800
May 6, 20248.158.168.148.147.902,913,200
May 3, 20248.018.208.008.157.913,233,700
May 2, 20247.948.077.918.007.772,421,500
Apr 30, 20247.988.087.937.967.733,915,600
Apr 29, 20247.987.987.927.957.723,636,200
Apr 26, 20247.897.907.897.897.66897,800
Apr 25, 20247.887.977.887.907.671,521,000
Apr 24, 20247.907.907.827.907.674,654,900
Apr 23, 20247.967.987.817.877.643,213,900
Apr 22, 20248.048.107.888.007.774,374,100
Apr 19, 20247.868.107.838.017.786,865,100
Apr 18, 20247.807.867.807.837.603,159,100
Apr 17, 20247.797.857.777.807.574,517,800
Apr 16, 20247.827.827.767.797.565,245,500
Apr 15, 20247.807.847.727.767.537,680,100
Apr 12, 20247.897.897.727.797.564,746,400
Apr 9, 20247.827.847.787.807.571,681,300
Apr 8, 20247.827.827.787.817.581,761,100
Apr 5, 20247.787.947.787.807.573,179,600
Apr 4, 20247.757.867.717.807.573,399,300
Apr 3, 20247.717.797.697.757.523,942,300
Apr 2, 20247.677.937.657.737.504,240,400
Apr 1, 20247.697.697.657.667.441,945,500
Mar 29, 20247.657.697.657.677.451,897,700
Mar 27, 20247.707.707.657.657.431,991,100
Mar 26, 20247.587.747.587.717.483,378,400
Mar 25, 20247.507.627.487.597.37916,200
Mar 22, 20247.507.577.507.537.312,675,800
Mar 21, 20247.517.637.477.537.315,536,100
Mar 20, 20247.517.577.497.527.302,201,800
Mar 19, 20247.407.657.407.607.382,109,200
Mar 18, 20247.497.547.407.467.24792,800
Mar 15, 20247.437.557.437.457.2315,595,700
Mar 14, 20247.407.507.407.507.282,801,200
Mar 13, 2024 0.12 Dividend
Mar 13, 20247.427.457.407.427.202,098,500
Mar 12, 20247.507.557.477.507.162,960,100
Mar 11, 20247.497.547.477.507.162,383,500
Mar 8, 20247.517.597.477.507.162,372,400
Mar 7, 20247.507.567.477.507.162,672,200
Mar 6, 20247.427.607.427.507.162,353,800
Mar 5, 20247.507.507.357.497.151,995,800
Mar 4, 20247.537.607.487.527.181,295,900
Mar 1, 20247.657.657.497.537.191,618,700
Feb 29, 20247.607.727.587.607.265,826,400
Feb 28, 20247.587.797.557.587.242,771,700
Feb 27, 20247.607.617.467.507.162,807,300
Feb 26, 20247.507.577.487.517.171,427,100
Feb 23, 20247.687.687.477.507.162,672,100
Feb 22, 20247.667.717.487.557.211,393,300
Feb 21, 20247.557.657.507.557.211,971,500
Feb 20, 20247.687.687.597.607.262,621,600
Feb 19, 20247.667.707.617.657.312,619,700
Feb 16, 20247.537.657.497.657.313,617,700
Feb 15, 20247.477.507.437.507.162,552,700
Feb 14, 20247.387.457.377.457.122,349,000
Feb 13, 20247.347.427.327.387.051,755,000
Feb 9, 20247.337.367.297.357.02551,100
Feb 8, 20247.347.357.307.337.00364,600
Feb 7, 20247.367.367.297.316.98554,800
Feb 6, 20247.357.367.347.367.03720,600
Feb 5, 20247.397.397.307.326.991,090,900
Feb 2, 20247.327.367.327.357.02822,900
Jan 31, 20247.337.367.317.357.022,003,900
Jan 30, 20247.377.377.317.337.001,505,300
Jan 29, 20247.457.457.327.337.001,056,100

Related Tickers

5032.KL Bintulu Port Holdings Berhad
6.01
0.00%
 
5173.KL Shin Yang Group Berhad
0.8150
-2.40%
 
QNNS.QA Qatar Navigation Q.P.S.C.
11.08
-0.89%
 
5246.KL Westports Holdings Berhad
4.6000
+1.10%
 
010620.KS Hd Hyundai Mipo Co.,Ltd.
125,000.00
+0.24%
 
ICTEF International Container Terminal Services, Inc.
6.62
0.00%
 
600428.SS COSCO SHIPPING SPECIALIZED
6.84
+0.74%
 
9107.T Kawasaki Kisen Kaisha, Ltd.
1,962.00
+0.54%
 
9101.T Nippon Yusen Kabushiki Kaisha
4,832.00
+0.29%
 
9104.T Mitsui O.S.K. Lines, Ltd.
5,131.00
+0.43%