MISC - Price History
Monthly price history for 3816.KL (MISC)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | MYR8.18 | MYR8.18 |
April 2024 | MYR7.96 | MYR7.96 |
March 2024 | MYR7.67 | MYR7.67 |
February 2024 | MYR7.48 | MYR7.60 |
January 2024 | MYR7.23 | MYR7.35 |
December 2023 | MYR7.17 | MYR7.29 |
November 2023 | MYR7.01 | MYR7.19 |
October 2023 | MYR7.06 | MYR7.25 |
September 2023 | MYR6.90 | MYR7.08 |
August 2023 | MYR6.92 | MYR7.20 |
July 2023 | MYR6.91 | MYR7.19 |
June 2023 | MYR6.88 | MYR7.16 |
May 2023 | MYR6.95 | MYR7.30 |
April 2023 | MYR6.95 | MYR7.30 |
March 2023 | MYR6.87 | MYR7.22 |
February 2023 | MYR7.19 | MYR7.56 |
January 2023 | MYR6.84 | MYR7.31 |
December 2022 | MYR7.02 | MYR7.50 |
November 2022 | MYR6.68 | MYR7.20 |
October 2022 | MYR6.70 | MYR7.23 |
September 2022 | MYR6.27 | MYR6.76 |
August 2022 | MYR6.52 | MYR7.10 |
July 2022 | MYR6.62 | MYR7.21 |
June 2022 | MYR6.52 | MYR7.10 |
May 2022 | MYR6.52 | MYR7.17 |
April 2022 | MYR7.10 | MYR7.81 |
March 2022 | MYR6.68 | MYR7.35 |
February 2022 | MYR6.57 | MYR7.35 |
January 2022 | MYR6.22 | MYR6.96 |
December 2021 | MYR6.30 | MYR7.05 |
November 2021 | MYR5.88 | MYR6.65 |
October 2021 | MYR6.25 | MYR7.07 |
September 2021 | MYR6.11 | MYR6.91 |
August 2021 | MYR6.37 | MYR7.20 |
July 2021 | MYR5.87 | MYR6.70 |
June 2021 | MYR5.94 | MYR6.78 |
May 2021 | MYR6.02 | MYR6.87 |
April 2021 | MYR5.88 | MYR6.78 |
March 2021 | MYR5.91 | MYR6.82 |
February 2021 | MYR5.77 | MYR6.78 |
January 2021 | MYR5.07 | MYR5.96 |
December 2020 | MYR5.85 | MYR6.87 |
November 2020 | MYR5.72 | MYR6.79 |
October 2020 | MYR5.55 | MYR6.59 |
September 2020 | MYR6.32 | MYR7.50 |
August 2020 | MYR6.41 | MYR7.61 |
July 2020 | MYR6.59 | MYR7.89 |
June 2020 | MYR6.40 | MYR7.66 |
May 2020 | MYR6.93 | MYR8.30 |
April 2020 | MYR6.53 | MYR7.89 |
March 2020 | MYR6.16 | MYR7.44 |
February 2020 | MYR6.21 | MYR7.59 |
January 2020 | MYR6.29 | MYR7.69 |
December 2019 | MYR6.83 | MYR8.35 |
November 2019 | MYR6.67 | MYR8.15 |
October 2019 | MYR6.76 | MYR8.33 |
September 2019 | MYR6.33 | MYR7.80 |
August 2019 | MYR5.89 | MYR7.26 |
July 2019 | MYR5.82 | MYR7.25 |
June 2019 | MYR5.74 | MYR7.15 |
May 2019 | MYR5.53 | MYR6.95 |
April 2019 | MYR5.49 | MYR6.90 |
March 2019 | MYR5.32 | MYR6.69 |
February 2019 | MYR5.42 | MYR6.90 |
January 2019 | MYR5.32 | MYR6.78 |
December 2018 | MYR5.26 | MYR6.70 |
November 2018 | MYR4.83 | MYR6.15 |
October 2018 | MYR4.74 | MYR6.10 |
September 2018 | MYR4.70 | MYR6.06 |
August 2018 | MYR4.60 | MYR5.93 |
July 2018 | MYR5.13 | MYR6.68 |
June 2018 | MYR4.54 | MYR5.92 |
May 2018 | MYR4.50 | MYR5.87 |
April 2018 | MYR5.43 | MYR7.16 |
March 2018 | MYR5.35 | MYR7.05 |
February 2018 | MYR5.20 | MYR6.86 |
January 2018 | MYR5.66 | MYR7.55 |
December 2017 | MYR5.56 | MYR7.42 |
November 2017 | MYR5.28 | MYR7.05 |
October 2017 | MYR5.16 | MYR6.95 |
September 2017 | MYR5.42 | MYR7.30 |
August 2017 | MYR5.52 | MYR7.44 |
July 2017 | MYR5.43 | MYR7.39 |
June 2017 | MYR5.48 | MYR7.46 |
May 2017 | MYR5.51 | MYR7.50 |
April 2017 | MYR5.34 | MYR7.33 |
March 2017 | MYR5.33 | MYR7.32 |
February 2017 | MYR5.40 | MYR7.42 |
January 2017 | MYR5.21 | MYR7.34 |
December 2016 | MYR5.21 | MYR7.35 |
November 2016 | MYR5.21 | MYR7.34 |
October 2016 | MYR5.33 | MYR7.52 |
September 2016 | MYR5.36 | MYR7.55 |
August 2016 | MYR5.36 | MYR7.56 |
July 2016 | MYR5.26 | MYR7.51 |
June 2016 | MYR5.22 | MYR7.46 |
May 2016 | MYR5.40 | MYR7.72 |
April 2016 | MYR5.92 | MYR8.45 |
March 2016 | MYR6.16 | MYR8.90 |
February 2016 | MYR6.06 | MYR8.75 |
January 2016 | MYR5.99 | MYR8.77 |
December 2015 | MYR6.40 | MYR9.37 |
November 2015 | MYR6.31 | MYR9.24 |
October 2015 | MYR6.16 | MYR9.03 |
September 2015 | MYR6.01 | MYR8.80 |
August 2015 | MYR5.53 | MYR8.10 |
July 2015 | MYR5.27 | MYR7.80 |
June 2015 | MYR5.22 | MYR7.72 |
May 2015 | MYR5.61 | MYR8.30 |
April 2015 | MYR6.19 | MYR9.15 |
March 2015 | MYR5.74 | MYR8.49 |
February 2015 | MYR5.69 | MYR8.42 |
January 2015 | MYR5.20 | MYR7.75 |
December 2014 | MYR4.84 | MYR7.22 |
November 2014 | MYR4.90 | MYR7.31 |
October 2014 | MYR4.60 | MYR6.86 |
September 2014 | MYR4.53 | MYR6.75 |
August 2014 | MYR4.59 | MYR6.88 |
July 2014 | MYR4.35 | MYR6.52 |
June 2014 | MYR4.34 | MYR6.50 |
May 2014 | MYR4.12 | MYR6.18 |
April 2014 | MYR4.31 | MYR6.51 |
March 2014 | MYR4.57 | MYR6.90 |
February 2014 | MYR4.20 | MYR6.35 |
January 2014 | MYR3.97 | MYR6 |
December 2013 | MYR3.77 | MYR5.70 |
November 2013 | MYR3.63 | MYR5.49 |
October 2013 | MYR3.38 | MYR5.11 |
September 2013 | MYR3.39 | MYR5.12 |
August 2013 | MYR3.12 | MYR4.72 |
July 2013 | MYR3.60 | MYR5.44 |
June 2013 | MYR3.38 | MYR5.10 |
May 2013 | MYR3.23 | MYR4.88 |
April 2013 | MYR2.88 | MYR4.36 |
March 2013 | MYR3.55 | MYR5.37 |
February 2013 | MYR3.49 | MYR5.27 |
January 2013 | MYR2.94 | MYR4.45 |
December 2012 | MYR2.84 | MYR4.30 |
November 2012 | MYR2.66 | MYR4.02 |
October 2012 | MYR2.81 | MYR4.24 |
September 2012 | MYR2.81 | MYR4.25 |
August 2012 | MYR2.82 | MYR4.26 |
July 2012 | MYR2.99 | MYR4.52 |
June 2012 | MYR3.05 | MYR4.61 |
May 2012 | MYR2.67 | MYR4.03 |
April 2012 | MYR3.18 | MYR4.80 |
March 2012 | MYR3.56 | MYR5.38 |
February 2012 | MYR3.72 | MYR5.62 |
January 2012 | MYR3.92 | MYR5.93 |
December 2011 | MYR3.62 | MYR5.47 |
November 2011 | MYR3.89 | MYR5.88 |
October 2011 | MYR4.63 | MYR7 |
September 2011 | MYR3.88 | MYR5.87 |
August 2011 | MYR4.54 | MYR6.97 |
July 2011 | MYR4.85 | MYR7.45 |
June 2011 | MYR4.78 | MYR7.35 |
May 2011 | MYR4.50 | MYR6.91 |
April 2011 | MYR5.08 | MYR7.80 |
March 2011 | MYR5.12 | MYR7.87 |
February 2011 | MYR4.95 | MYR7.60 |
January 2011 | MYR5.41 | MYR8.31 |
December 2010 | MYR5.44 | MYR8.36 |
November 2010 | MYR5.55 | MYR8.68 |
October 2010 | MYR5.61 | MYR8.78 |
September 2010 | MYR5.59 | MYR8.74 |
August 2010 | MYR5.62 | MYR8.79 |
July 2010 | MYR5.50 | MYR8.80 |
June 2010 | MYR5.37 | MYR8.60 |
May 2010 | MYR5.27 | MYR8.43 |
April 2010 | MYR5.58 | MYR8.93 |
March 2010 | MYR5.06 | MYR8.10 |
February 2010 | MYR4.92 | MYR7.87 |
January 2010 | MYR4.89 | MYR7.83 |
December 2009 | MYR5.07 | MYR8.41 |
November 2009 | MYR5.25 | MYR8.85 |
October 2009 | MYR5.28 | MYR8.90 |
September 2009 | MYR5.28 | MYR8.90 |
August 2009 | MYR5.22 | MYR8.80 |
July 2009 | MYR5.07 | MYR8.75 |
June 2009 | MYR4.96 | MYR8.55 |
May 2009 | MYR4.87 | MYR8.40 |
April 2009 | MYR4.93 | MYR8.50 |
March 2009 | MYR4.84 | MYR8.35 |
February 2009 | MYR4.96 | MYR8.55 |
January 2009 | MYR5.13 | MYR8.85 |
December 2008 | MYR4.96 | MYR8.55 |
November 2008 | MYR4.90 | MYR8.60 |
October 2008 | MYR4.84 | MYR8.50 |
September 2008 | MYR4.92 | MYR8.65 |
August 2008 | MYR4.95 | MYR8.70 |
July 2008 | MYR4.93 | MYR8.85 |
June 2008 | MYR4.59 | MYR8.25 |
May 2008 | MYR5.23 | MYR9.40 |
April 2008 | MYR5.26 | MYR9.45 |
March 2008 | MYR5.12 | MYR9.20 |
February 2008 | MYR5.01 | MYR9 |
January 2008 | MYR5.34 | MYR9.60 |
December 2007 | MYR5.43 | MYR9.75 |
November 2007 | MYR5.43 | MYR9.90 |
October 2007 | MYR5.43 | MYR9.90 |
September 2007 | MYR5.48 | MYR10 |
August 2007 | MYR5.21 | MYR9.50 |
July 2007 | MYR5.32 | MYR9.90 |
June 2007 | MYR5.26 | MYR9.80 |
May 2007 | MYR5.37 | MYR10 |
April 2007 | MYR5.24 | MYR9.75 |
March 2007 | MYR4.92 | MYR9.15 |
February 2007 | MYR4.84 | MYR9 |
January 2007 | MYR4.84 | MYR9 |
December 2006 | MYR4.73 | MYR8.80 |
November 2006 | MYR4.89 | MYR9.20 |
October 2006 | MYR4.65 | MYR8.75 |
September 2006 | MYR4.57 | MYR8.60 |
August 2006 | MYR4.49 | MYR8.45 |
July 2006 | MYR4.15 | MYR8 |
June 2006 | MYR4 | MYR7.70 |
May 2006 | MYR4.31 | MYR8.30 |
April 2006 | MYR4.57 | MYR8.80 |
March 2006 | MYR4.93 | MYR9.50 |
February 2006 | MYR4.96 | MYR9.55 |
January 2006 | MYR5.06 | MYR9.75 |
December 2005 | MYR5.17 | MYR9.95 |
November 2005 | MYR5.01 | MYR9.75 |
October 2005 | MYR4.88 | MYR9.50 |
September 2005 | MYR4.75 | MYR18.50 |
August 2005 | MYR4.62 | MYR18.20 |
July 2005 | MYR4.67 | MYR18.40 |
June 2005 | MYR4.55 | MYR17.90 |
May 2005 | MYR4.42 | MYR17.40 |
April 2005 | MYR4.42 | MYR17.40 |
March 2005 | MYR4.06 | MYR16 |
February 2005 | MYR3.99 | MYR15.70 |
January 2005 | MYR3.96 | MYR15.60 |
December 2004 | MYR3.89 | MYR15.30 |
November 2004 | MYR3.76 | MYR15 |
October 2004 | MYR3.33 | MYR13.30 |
September 2004 | MYR3.18 | MYR12.70 |
August 2004 | MYR3.11 | MYR12.40 |
July 2004 | MYR2.99 | MYR12.10 |
June 2004 | MYR2.92 | MYR11.80 |
May 2004 | MYR2.94 | MYR11.90 |
April 2004 | MYR3.07 | MYR12.40 |
March 2004 | MYR3.39 | MYR13.70 |
February 2004 | MYR3.14 | MYR12.70 |
January 2004 | MYR2.97 | MYR12 |
December 2003 | MYR2.80 | MYR11.30 |
November 2003 | MYR2.64 | MYR10.80 |
October 2003 | MYR2.69 | MYR11 |
September 2003 | MYR2.32 | MYR9.50 |
August 2003 | MYR2.33 | MYR9.55 |
July 2003 | MYR1.89 | MYR7.75 |
June 2003 | MYR1.83 | MYR7.65 |
May 2003 | MYR1.83 | MYR7.65 |
April 2003 | MYR1.80 | MYR7.50 |
March 2003 | MYR1.80 | MYR7.50 |
February 2003 | MYR1.75 | MYR7.30 |
January 2003 | MYR1.80 | MYR7.50 |
December 2002 | MYR1.64 | MYR6.85 |
November 2002 | MYR1.69 | MYR7.20 |
October 2002 | MYR1.73 | MYR7.40 |
September 2002 | MYR1.71 | MYR7.30 |
August 2002 | MYR1.70 | MYR7.25 |
July 2002 | MYR1.79 | MYR7.65 |
June 2002 | MYR1.71 | MYR7.45 |
May 2002 | MYR1.71 | MYR7.45 |
April 2002 | MYR1.66 | MYR7.20 |
March 2002 | MYR1.62 | MYR7.05 |
February 2002 | MYR1.64 | MYR7.15 |
January 2002 | MYR1.61 | MYR7 |
December 2001 | MYR1.77 | MYR7.70 |
November 2001 | MYR1.53 | MYR6.80 |
October 2001 | MYR1.53 | MYR6.80 |
September 2001 | MYR1.51 | MYR6.70 |
August 2001 | MYR1.55 | MYR7.05 |
July 2001 | MYR1.55 | MYR7.05 |
June 2001 | MYR1.53 | MYR6.95 |
May 2001 | MYR1.58 | MYR7.20 |
April 2001 | MYR1.51 | MYR6.85 |
March 2001 | MYR1.57 | MYR7.15 |
February 2001 | MYR1.61 | MYR7.30 |
January 2001 | MYR1.65 | MYR7.50 |
December 2000 | MYR1.54 | MYR7.10 |
November 2000 | MYR1.60 | MYR7.35 |
October 2000 | MYR1.63 | MYR7.50 |
September 2000 | MYR1.50 | MYR6.90 |
August 2000 | MYR1.42 | MYR6.55 |
July 2000 | MYR1.41 | MYR6.50 |
June 2000 | MYR1.28 | MYR6.06 |
May 2000 | MYR1.38 | MYR6.55 |
April 2000 | MYR1.45 | MYR6.85 |
March 2000 | MYR1.47 | MYR6.95 |
February 2000 | MYR1.44 | MYR6.80 |
January 2000 | MYR1.45 | MYR6.85 |
December 1999 | MYR1.43 | MYR6.75 |
November 1999 | MYR1.36 | MYR6.45 |
October 1999 | MYR1.36 | MYR6.45 |
September 1999 | MYR1.33 | MYR6.35 |
August 1999 | MYR1.45 | MYR6.95 |
July 1999 | MYR1.34 | MYR6.40 |
June 1999 | MYR1.43 | MYR6.85 |
May 1999 | MYR1.41 | MYR6.75 |
April 1999 | MYR1.24 | MYR6.05 |
March 1999 | MYR1.24 | MYR6 |
February 1999 | MYR1.36 | MYR6.60 |
January 1999 | MYR1.38 | MYR6.70 |
December 1998 | MYR1.38 | MYR6.70 |
November 1998 | MYR1.21 | MYR5.90 |
October 1998 | MYR1.15 | MYR5.60 |
September 1998 | MYR1.04 | MYR5.15 |
August 1998 | MYR0.86 | MYR4.24 |
July 1998 | MYR1.14 | MYR5.60 |
June 1998 | MYR1.23 | MYR6.05 |
May 1998 | MYR1.32 | MYR6.50 |
April 1998 | MYR1.26 | MYR6.35 |
March 1998 | MYR1.29 | MYR6.50 |
February 1998 | MYR1.03 | MYR5.20 |
January 1998 | MYR0.96 | MYR4.84 |
December 1997 | MYR0.99 | MYR4.98 |
November 1997 | MYR0.92 | MYR4.60 |
October 1997 | MYR1.13 | MYR5.70 |
September 1997 | MYR1.27 | MYR6.45 |
August 1997 | MYR1.18 | MYR6 |
July 1997 | MYR1.34 | MYR6.85 |
June 1997 | MYR1.34 | MYR6.80 |
May 1997 | MYR1.20 | MYR6.10 |
April 1997 | MYR1.15 | MYR5.95 |
March 1997 | MYR1.29 | MYR6.70 |
February 1997 | MYR1.32 | MYR6.85 |
January 1997 | MYR1.25 | MYR6.50 |
December 1996 | MYR1.44 | MYR7.45 |
November 1996 | MYR1.44 | MYR7.45 |
October 1996 | MYR1.44 | MYR7.50 |
September 1996 | MYR1.44 | MYR7.45 |
August 1996 | MYR1.45 | MYR7.60 |
July 1996 | MYR1.45 | MYR7.60 |
June 1996 | MYR1.45 | MYR7.60 |
May 1996 | MYR1.47 | MYR7.70 |
April 1996 | MYR1.49 | MYR7.95 |
March 1996 | MYR1.32 | MYR7.05 |
February 1996 | MYR1.26 | MYR6.70 |
January 1996 | MYR1.29 | MYR6.85 |
December 1995 | MYR1.23 | MYR6.55 |
June 1994 | MYR1.17 | MYR8.70 |
3816.KL
Price: MYR8.18
Dividend Yield: 0.04%
Forward Dividend Yield: 5.90%
Payout Ratio: 100.00%
Dividend Per Share: 0.48 MYR
Earnings Per Share: 0.48 MYR
P/E Ratio: 15.31
Exchange: KLS
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 36.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 11
DGR3: 3.33%
DGR5: 2.00%