MISC Bhd (MISC)

MISC
🏛️ マレーシア →
7.30
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 7.02 7.05 6.94 7.05 1.7M
2021-12-30 7.02 7.02 6.97 7.00 1.2M
2021-12-29 6.97 7.02 6.97 7.02 0.8M
2021-12-28 7.05 7.05 6.96 7.00 0.5M
2021-12-27 6.97 7.05 6.96 7.02 0.6M
2021-12-24 6.93 6.96 6.89 6.94 0.3M
2021-12-23 6.97 6.97 6.88 6.93 0.5M
2021-12-22 6.81 6.98 6.80 6.94 1.0M
2021-12-21 6.91 6.92 6.80 6.81 2.3M
2021-12-20 6.89 6.91 6.79 6.90 1.9M
2021-12-17 6.80 6.90 6.76 6.89 3.1M
2021-12-16 6.74 7.02 6.71 6.89 2.3M
2021-12-15 6.71 6.73 6.57 6.71 1.0M
2021-12-14 6.60 6.67 6.60 6.65 1.7M
2021-12-13 6.59 6.72 6.56 6.67 1.3M
2021-12-10 6.55 6.62 6.53 6.56 0.8M
2021-12-09 6.47 6.58 6.47 6.52 0.5M
2021-12-08 6.50 6.55 6.42 6.47 1.2M
2021-12-07 6.40 6.54 6.39 6.46 0.8M
2021-12-06 6.48 6.48 6.33 6.36 2.0M
2021-12-02 6.53 6.56 6.42 6.52 1.7M
2021-12-01 6.63 6.72 6.60 6.60 3.3M
2021-11-30 6.65 6.78 6.63 6.65 6.1M
2021-11-29 6.60 6.73 6.56 6.65 1.7M
2021-11-26 6.74 6.80 6.62 6.62 2.1M
2021-11-25 6.82 6.82 6.72 6.77 1.2M
2021-11-24 6.83 6.85 6.82 6.82 0.7M
2021-11-23 6.91 6.91 6.80 6.82 2.0M
2021-11-22 6.91 6.93 6.87 6.90 1.3M
2021-11-19 6.96 6.96 6.87 6.91 1.0M
2021-11-18 6.87 6.96 6.85 6.96 0.7M
2021-11-17 6.95 6.96 6.83 6.89 1.3M
2021-11-16 6.98 7.03 6.95 6.98 0.9M
2021-11-15 7.06 7.06 6.95 6.98 0.6M
2021-11-12 6.96 7.06 6.96 7.00 1.7M
2021-11-11 7.01 7.04 6.95 7.00 2.7M
2021-11-10 6.94 6.99 6.92 6.98 0.9M
2021-11-09 7.00 7.03 6.84 6.98 1.9M
2021-11-08 6.96 7.03 6.95 7.00 0.5M
2021-11-05 7.00 7.03 6.91 6.97 1.4M
2021-11-03 6.97 7.05 6.93 6.98 1.6M
2021-11-02 7.00 7.09 6.94 6.99 0.7M
2021-11-01 6.98 7.04 6.90 6.95 1.8M
2021-10-29 7.02 7.15 6.96 7.07 1.9M
2021-10-28 7.09 7.15 6.98 7.02 1.7M
2021-10-27 7.04 7.15 7.02 7.14 0.7M
2021-10-26 7.11 7.20 7.00 7.01 1.0M
2021-10-25 7.21 7.28 7.10 7.11 0.7M
2021-10-22 7.10 7.24 7.08 7.20 0.7M
2021-10-21 7.19 7.21 7.09 7.16 3.3M
2021-10-20 7.20 7.27 7.13 7.19 0.9M
2021-10-18 7.30 7.40 7.17 7.20 1.8M
2021-10-15 7.18 7.29 7.16 7.26 1.4M
2021-10-14 7.13 7.16 7.09 7.15 1.2M
2021-10-13 6.93 7.18 6.91 7.11 2.5M
2021-10-12 6.92 6.96 6.85 6.90 2.3M
2021-10-11 7.00 7.01 6.88 6.94 2.0M
2021-10-08 7.01 7.06 6.99 6.99 0.6M
2021-10-07 7.03 7.03 6.95 7.03 1.0M
2021-10-06 6.94 7.09 6.94 7.05 2.3M
2021-10-05 6.85 7.08 6.84 7.08 1.3M
2021-10-04 6.90 7.07 6.89 6.91 1.5M
2021-10-01 6.85 6.90 6.82 6.83 1.7M
2021-09-30 6.89 7.05 6.85 6.91 1.9M
2021-09-29 6.87 7.03 6.81 6.95 1.0M
2021-09-28 6.89 6.99 6.78 6.95 0.9M
2021-09-27 6.85 6.89 6.80 6.86 0.9M
2021-09-24 6.90 6.90 6.78 6.81 2.9M
2021-09-23 6.90 6.94 6.87 6.93 0.8M
2021-09-22 6.92 6.94 6.81 6.92 0.7M
2021-09-21 6.80 6.91 6.76 6.90 0.8M
2021-09-20 6.89 6.92 6.75 6.81 1.9M
2021-09-17 6.97 6.98 6.85 6.95 5.8M
2021-09-15 6.96 7.02 6.87 6.92 3.6M
2021-09-14 7.00 7.07 6.94 7.00 1.8M
2021-09-13 6.90 6.99 6.87 6.96 1.9M
2021-09-10 6.95 6.99 6.84 6.92 1.9M
2021-09-09 7.06 7.15 6.92 6.97 2.6M
2021-09-08 7.01 7.30 6.96 7.30 1.3M
2021-09-07 7.00 7.03 6.93 7.00 0.7M
2021-09-06 7.02 7.09 6.97 6.99 0.8M
2021-09-03 6.94 7.02 6.91 7.02 1.9M
2021-09-02 7.10 7.22 6.84 6.92 2.2M
2021-09-01 7.10 7.20 7.05 7.05 2.2M
2021-08-30 7.00 7.30 6.96 7.20 4.4M
2021-08-27 6.97 7.11 6.91 7.00 1.9M
2021-08-26 6.97 7.12 6.97 7.07 2.8M
2021-08-25 6.90 6.98 6.82 6.91 0.9M
2021-08-24 6.78 6.88 6.77 6.86 0.9M
2021-08-23 6.85 6.88 6.77 6.78 1.2M
2021-08-20 6.85 6.89 6.80 6.84 0.8M
2021-08-19 6.93 6.93 6.81 6.83 0.7M
2021-08-18 6.84 6.94 6.72 6.93 1.2M
2021-08-17 6.69 6.88 6.67 6.84 1.8M
2021-08-16 6.67 6.69 6.59 6.67 1.6M
2021-08-13 6.72 6.78 6.66 6.71 2.1M
2021-08-12 6.67 6.73 6.66 6.71 0.3M
2021-08-11 6.70 6.75 6.64 6.71 0.5M
2021-08-09 6.58 6.74 6.58 6.71 0.6M
2021-08-06 6.68 6.70 6.56 6.58 0.9M
2021-08-05 6.60 6.73 6.60 6.68 1.1M
2021-08-04 6.60 6.64 6.56 6.62 0.7M
2021-08-03 6.63 6.69 6.62 6.65 0.9M
2021-08-02 6.72 6.72 6.60 6.63 1.7M
2021-07-30 6.68 6.72 6.50 6.70 2.7M
2021-07-29 6.80 6.82 6.67 6.72 2.2M
2021-07-28 6.75 6.82 6.75 6.80 1.4M
2021-07-27 6.75 6.86 6.75 6.83 0.6M
2021-07-26 6.82 6.84 6.68 6.68 1.3M
2021-07-23 6.81 6.89 6.81 6.86 0.2M
2021-07-22 6.83 6.87 6.80 6.87 0.5M
2021-07-21 6.80 6.84 6.79 6.80 1.0M
2021-07-19 6.78 6.93 6.78 6.82 1.2M
2021-07-16 6.83 6.88 6.75 6.81 1.2M
2021-07-15 6.82 6.89 6.80 6.84 2.0M
2021-07-14 6.88 6.96 6.78 6.88 2.0M
2021-07-13 6.83 6.93 6.81 6.93 0.3M
2021-07-12 6.74 6.87 6.73 6.83 1.1M
2021-07-09 6.73 6.80 6.71 6.78 0.3M
2021-07-08 6.76 6.76 6.65 6.71 2.3M
2021-07-07 6.74 6.79 6.68 6.77 1.1M
2021-07-06 6.74 6.81 6.73 6.74 0.8M
2021-07-05 6.76 6.78 6.73 6.78 0.5M
2021-07-02 6.77 6.79 6.75 6.76 0.8M
2021-07-01 6.78 6.82 6.75 6.78 1.0M
2021-06-30 6.79 6.85 6.74 6.78 2.5M
2021-06-29 6.86 6.87 6.80 6.83 1.4M
2021-06-28 6.80 6.81 6.74 6.80 1.4M
2021-06-25 6.78 6.89 6.78 6.83 0.7M
2021-06-24 6.92 6.95 6.75 6.76 1.2M
2021-06-23 6.96 7.03 6.89 6.89 1.2M
2021-06-22 7.03 7.03 6.94 6.94 0.8M
2021-06-21 7.08 7.08 6.91 7.00 0.8M
2021-06-18 6.97 7.14 6.88 7.09 3.0M
2021-06-17 7.08 7.10 6.87 6.93 1.8M
2021-06-16 7.01 7.26 7.01 7.11 1.7M
2021-06-15 6.89 7.04 6.89 7.01 1.5M
2021-06-14 6.96 7.05 6.89 6.89 1.1M
2021-06-11 6.93 7.00 6.90 6.95 2.0M
2021-06-10 6.85 7.00 6.83 6.87 2.1M
2021-06-09 6.80 6.86 6.80 6.82 1.1M
2021-06-08 6.85 6.87 6.80 6.80 1.3M
2021-06-04 6.95 6.95 6.77 6.82 1.9M
2021-06-03 6.93 7.02 6.93 6.99 1.4M
2021-06-02 6.84 7.01 6.84 7.00 2.0M
2021-06-01 6.85 6.91 6.83 6.90 4.3M
2021-05-31 6.80 6.92 6.78 6.87 0.5M
2021-05-28 6.99 6.99 6.81 6.89 1.3M
2021-05-27 6.86 7.02 6.81 7.02 6.3M
2021-05-25 6.75 6.86 6.75 6.83 2.1M
2021-05-24 6.70 6.79 6.68 6.78 0.8M
2021-05-21 6.82 6.82 6.66 6.70 1.7M
2021-05-20 6.82 6.84 6.74 6.82 1.2M
2021-05-19 6.85 6.85 6.73 6.81 0.6M
2021-05-18 6.80 6.89 6.75 6.85 1.0M
2021-05-17 6.72 6.99 6.72 6.80 1.8M
2021-05-12 6.78 6.79 6.65 6.73 2.7M
2021-05-11 6.85 6.85 6.74 6.80 1.0M
2021-05-10 6.72 6.85 6.72 6.85 1.1M
2021-05-07 6.78 6.82 6.70 6.72 1.3M
2021-05-06 6.68 6.77 6.58 6.77 1.0M
2021-05-05 6.74 6.78 6.68 6.68 0.9M
2021-05-04 6.76 6.78 6.71 6.71 1.5M
2021-05-03 6.77 6.85 6.75 6.76 0.6M
2021-04-30 6.74 6.80 6.73 6.78 2.0M
2021-04-28 6.71 6.80 6.71 6.77 1.2M
2021-04-27 6.79 6.81 6.70 6.76 2.0M
2021-04-26 6.85 6.85 6.78 6.83 1.9M
2021-04-23 6.81 6.85 6.75 6.80 1.8M
2021-04-22 6.84 6.84 6.76 6.81 1.9M
2021-04-21 6.71 6.85 6.71 6.80 1.9M
2021-04-20 6.68 6.85 6.66 6.80 2.7M
2021-04-19 6.80 6.88 6.68 6.68 1.7M
2021-04-16 6.82 6.90 6.78 6.82 1.5M
2021-04-15 6.90 6.94 6.80 6.87 2.3M
2021-04-14 6.80 6.90 6.80 6.90 1.0M
2021-04-13 6.99 6.99 6.77 6.87 1.4M
2021-04-12 6.98 7.00 6.61 6.95 1.6M
2021-04-09 6.90 7.01 6.90 6.98 4.1M
2021-04-08 6.88 6.95 6.88 6.90 3.3M
2021-04-07 6.93 6.97 6.85 6.93 3.1M
2021-04-06 6.83 6.94 6.78 6.86 1.8M
2021-04-05 6.80 6.88 6.80 6.85 0.5M
2021-04-02 6.93 6.95 6.79 6.80 1.2M
2021-04-01 6.82 6.90 6.79 6.89 1.1M
2021-03-31 6.85 6.90 6.77 6.82 2.5M
2021-03-30 6.86 6.93 6.85 6.91 3.2M
2021-03-29 6.93 6.93 6.80 6.90 1.0M
2021-03-26 6.86 6.93 6.76 6.90 2.2M
2021-03-25 6.85 6.95 6.77 6.95 1.6M
2021-03-24 6.66 6.93 6.61 6.85 2.2M
2021-03-23 6.72 6.78 6.60 6.69 1.6M
2021-03-22 6.86 6.86 6.72 6.72 1.3M
2021-03-19 6.94 6.95 6.81 6.86 4.8M
2021-03-18 6.95 7.01 6.95 6.97 3.1M
2021-03-17 6.86 7.00 6.86 7.00 2.1M
2021-03-16 6.88 6.94 6.83 6.89 2.5M
2021-03-15 6.89 6.95 6.80 6.86 1.6M
2021-03-12 7.04 7.04 6.88 6.89 1.1M
2021-03-11 7.00 7.00 6.89 6.90 3.1M
2021-03-10 6.81 7.05 6.81 6.97 5.7M
2021-03-09 6.93 6.96 6.81 6.87 2.0M
2021-03-08 6.84 7.07 6.75 6.93 4.6M
2021-03-05 6.65 6.81 6.50 6.80 2.4M
2021-03-04 6.66 6.72 6.55 6.60 4.3M
2021-03-03 6.76 6.80 6.64 6.78 3.6M
2021-03-02 6.68 6.78 6.68 6.76 2.3M
2021-03-01 6.72 6.76 6.59 6.63 1.1M
2021-02-26 6.70 6.78 6.67 6.78 6.9M
2021-02-25 6.75 6.80 6.71 6.77 3.7M
2021-02-24 6.69 6.77 6.69 6.75 4.2M
2021-02-23 6.70 6.79 6.66 6.68 4.1M
2021-02-22 6.65 6.72 6.59 6.70 4.3M
2021-02-19 6.47 6.61 6.44 6.59 4.8M
2021-02-18 6.30 6.61 6.28 6.40 4.9M
2021-02-17 6.45 6.45 6.30 6.30 2.2M
2021-02-16 6.48 6.51 6.40 6.45 1.0M
2021-02-15 6.35 6.51 6.32 6.49 2.0M
2021-02-11 6.35 6.43 6.26 6.26 0.5M
2021-02-10 6.40 6.43 6.30 6.35 1.4M
2021-02-09 6.24 6.44 6.21 6.42 1.9M
2021-02-08 6.18 6.25 6.16 6.20 2.3M
2021-02-05 6.17 6.23 6.14 6.18 2.2M
2021-02-04 6.25 6.27 6.12 6.17 1.7M
2021-02-03 6.18 6.35 6.09 6.25 4.2M
2021-02-02 6.00 6.25 5.99 6.17 5.8M
2021-01-29 6.23 6.23 5.96 5.96 10.6M
2021-01-27 6.18 6.36 6.18 6.29 2.9M
2021-01-26 6.28 6.28 6.15 6.17 4.3M
2021-01-25 6.40 6.42 6.23 6.23 3.9M
2021-01-22 6.49 6.49 6.38 6.39 3.7M
2021-01-21 6.50 6.50 6.40 6.46 2.0M
2021-01-20 6.53 6.57 6.44 6.44 1.6M
2021-01-19 6.48 6.61 6.48 6.53 1.5M
2021-01-18 6.59 6.59 6.48 6.48 2.4M
2021-01-15 6.68 6.69 6.58 6.58 2.1M
2021-01-14 6.71 6.76 6.68 6.68 1.4M
2021-01-13 6.64 6.75 6.64 6.71 3.7M
2021-01-12 6.68 6.70 6.56 6.64 1.6M
2021-01-11 6.63 6.77 6.58 6.68 1.7M
2021-01-08 6.75 6.76 6.62 6.75 3.7M
2021-01-07 6.68 6.75 6.54 6.71 2.2M
2021-01-06 6.63 6.70 6.54 6.67 2.1M
2021-01-05 6.68 6.68 6.48 6.58 2.7M
2021-01-04 6.85 6.85 6.67 6.72 0.8M