MSCM Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.005	0.010	0.005	0.005	0.005	4,143,200
2026-10-19	0.005	0.005	0.005	0.005	0.005	12,876,500
2026-10-16	0.005	0.005	0.005	0.005	0.005	9,111,100
2026-10-15	0.005	0.010	0.005	0.005	0.005	17,007,900
2026-10-14	0.005	0.010	0.005	0.005	0.005	4,597,600
2026-10-13	0.010	0.010	0.005	0.005	0.005	2,207,000
2026-10-12	0.005	0.010	0.005	0.005	0.005	1,969,400
2026-10-09	0.005	0.010	0.005	0.005	0.005	1,600,700
2026-10-08	0.010	0.010	0.005	0.010	0.010	2,209,600
2026-10-07	0.005	0.010	0.005	0.005	0.005	931,700
2026-10-06	0.005	0.010	0.005	0.005	0.005	14,476,900
2026-10-05	0.005	0.010	0.005	0.005	0.005	12,467,500
2026-10-02	0.005	0.010	0.005	0.005	0.005	21,345,200
2026-10-01	0.005	0.010	0.005	0.005	0.005	8,813,200
2026-09-30	0.005	0.010	0.005	0.005	0.005	46,543,100
2026-09-29	0.005	0.010	0.005	0.005	0.005	12,551,800
2026-09-28	0.005	0.010	0.005	0.010	0.010	65,220,000
2026-09-25	0.010	0.015	0.005	0.005	0.005	906,454,100
2026-09-24	0.010	0.015	0.010	0.010	0.010	166,867,800
2026-09-23	0.010	0.015	0.005	0.010	0.010	33,934,900
2026-09-22	0.010	0.015	0.005	0.010	0.010	165,132,000
2026-09-21	0.010	0.010	0.005	0.010	0.010	1,101,100
2026-09-18	0.005	0.010	0.005	0.010	0.010	364,800
2026-09-17	0.005	0.010	0.005	0.010	0.010	285,300
2026-09-15	0.005	0.010	0.005	0.010	0.010	1,045,000
2026-09-14	0.005	0.010	0.005	0.010	0.010	531,000
2026-09-11	0.010	0.010	0.005	0.010	0.010	109,500
2026-09-10	0.005	0.010	0.005	0.010	0.010	555,000
2026-09-09	0.005	0.010	0.005	0.010	0.010	25,700
2026-09-08	0.010	0.010	0.010	0.010	0.010	1,000,000
2026-09-07	0.010	0.010	0.005	0.010	0.010	823,100
2026-09-04	0.005	0.010	0.005	0.010	0.010	1,832,800
2026-09-03	0.005	0.010	0.005	0.010	0.010	1,156,000
2026-09-02	0.005	0.010	0.005	0.010	0.010	1,378,000
2026-09-01	0.010	0.010	0.005	0.010	0.010	974,500
2026-08-28	0.005	0.010	0.005	0.010	0.010	757,200
2026-08-27	0.010	0.010	0.010	0.010	0.010	6,000
2026-08-26	0.005	0.010	0.005	0.010	0.010	707,000
2026-08-24	0.005	0.010	0.005	0.010	0.010	908,100
2026-08-21	0.005	0.010	0.005	0.010	0.010	2,134,300
2026-08-20	0.010	0.010	0.005	0.010	0.010	2,515,200
2026-08-19	0.010	0.010	0.005	0.010	0.010	2,016,300
2026-08-18	0.010	0.010	0.005	0.010	0.010	2,914,800
2026-08-17	0.010	0.010	0.005	0.010	0.010	2,431,100
2026-08-14	0.005	0.010	0.005	0.010	0.010	738,800
2026-08-13	0.010	0.010	0.010	0.010	0.010	231,800
2026-08-12	0.010	0.010	0.005	0.010	0.010	590,800
2026-08-11	0.005	0.010	0.005	0.005	0.005	356,100
2026-08-10	0.010	0.010	0.005	0.010	0.010	170,100
2026-08-07	0.010	0.010	0.005	0.010	0.010	213,200
2026-08-06	0.005	0.010	0.005	0.010	0.010	159,200
2026-08-05	0.010	0.010	0.005	0.005	0.005	2,220,400
2026-08-04	0.010	0.010	0.005	0.010	0.010	865,000
2026-08-03	0.010	0.010	0.005	0.010	0.010	756,000
2026-07-31	0.005	0.010	0.005	0.010	0.010	578,000
2026-07-30	0.010	0.010	0.005	0.010	0.010	621,100
2026-07-29	0.005	0.010	0.005	0.010	0.010	1,028,900
2026-07-28	0.010	0.010	0.005	0.005	0.005	584,000
2026-07-27	0.010	0.015	0.005	0.010	0.010	113,217,600
2026-07-24	0.010	0.015	0.005	0.010	0.010	285,159,300

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.