MSCM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.010	0.015	0.010	0.015	0.015	3,093,000
2024-05-28	0.015	0.015	0.010	0.010	0.010	1,874,500
2024-05-27	0.010	0.015	0.010	0.015	0.015	3,246,700
2024-05-24	0.010	0.015	0.010	0.010	0.010	3,754,200
2024-05-23	0.015	0.015	0.010	0.010	0.010	5,079,700
2024-05-21	0.015	0.015	0.010	0.015	0.015	3,423,100
2024-05-20	0.010	0.015	0.010	0.015	0.015	9,875,500
2024-05-17	0.010	0.015	0.010	0.015	0.015	4,381,100
2024-05-16	0.010	0.015	0.010	0.010	0.010	2,054,800
2024-05-15	0.010	0.015	0.010	0.010	0.010	7,195,100
2024-05-14	0.010	0.015	0.010	0.010	0.010	5,439,700
2024-05-13	0.015	0.015	0.010	0.010	0.010	4,218,200
2024-05-10	0.010	0.015	0.010	0.015	0.015	7,501,900
2024-05-09	0.010	0.015	0.010	0.015	0.015	7,352,000
2024-05-08	0.010	0.015	0.010	0.015	0.015	4,683,400
2024-05-07	0.010	0.015	0.010	0.015	0.015	4,162,200
2024-05-06	0.010	0.015	0.010	0.010	0.010	15,073,500
2024-05-03	0.010	0.015	0.010	0.015	0.015	1,941,700
2024-05-02	0.015	0.015	0.010	0.015	0.015	4,415,600
2024-04-30	0.010	0.015	0.010	0.015	0.015	7,938,800
2024-04-29	0.010	0.015	0.010	0.010	0.010	2,301,300
2024-04-26	0.010	0.015	0.005	0.010	0.010	54,133,199
2024-04-25	0.010	0.015	0.010	0.010	0.010	8,121,200
2024-04-24	0.010	0.015	0.010	0.010	0.010	21,375,301
2024-04-23	0.010	0.015	0.010	0.010	0.010	6,494,700
2024-04-22	0.015	0.015	0.010	0.010	0.010	5,374,900
2024-04-19	0.010	0.015	0.010	0.015	0.015	6,180,800
2024-04-18	0.015	0.015	0.010	0.010	0.010	2,243,800
2024-04-17	0.010	0.015	0.010	0.015	0.015	3,561,600
2024-04-16	0.010	0.015	0.010	0.010	0.010	36,920,102
2024-04-15	0.010	0.015	0.010	0.010	0.010	4,219,200
2024-04-12	0.010	0.015	0.010	0.015	0.015	35,500,602
2024-04-09	0.010	0.015	0.005	0.010	0.010	25,040,301
2024-04-08	0.010	0.010	0.005	0.010	0.010	4,492,100
2024-04-05	0.010	0.010	0.005	0.010	0.010	1,455,500
2024-04-04	0.010	0.010	0.005	0.010	0.010	5,947,000
2024-04-03	0.010	0.010	0.005	0.010	0.010	3,613,300
2024-04-02	0.010	0.010	0.005	0.010	0.010	4,769,900
2024-04-01	0.010	0.010	0.005	0.010	0.010	8,123,100
2024-03-29	0.010	0.015	0.005	0.010	0.010	152,096,984
2024-03-27	0.010	0.010	0.005	0.010	0.010	5,499,100
2024-03-26	0.010	0.010	0.005	0.010	0.010	5,517,200
2024-03-25	0.010	0.010	0.005	0.010	0.010	7,671,300
2024-03-22	0.010	0.010	0.005	0.010	0.010	17,579,699
2024-03-21	0.010	0.010	0.005	0.010	0.010	52,597,602
2024-03-20	0.010	0.010	0.005	0.010	0.010	62,659,199
2024-03-19	0.010	0.010	0.005	0.010	0.010	312,147,719
2024-03-18	0.015	0.020	0.010	0.010	0.010	647,246,062
2024-03-15	0.015	0.020	0.010	0.015	0.015	281,355,906
2024-03-14	0.015	0.020	0.010	0.015	0.015	486,689,125
2024-03-13	0.015	0.020	0.015	0.015	0.015	298,824,500
2024-03-12	0.015	0.020	0.010	0.015	0.015	237,841,203
2024-03-11	0.010	0.020	0.010	0.020	0.020	326,726,219
2024-03-08	0.015	0.015	0.010	0.010	0.010	3,840,400
2024-03-07	0.015	0.015	0.010	0.015	0.015	5,167,400
2024-03-06	0.010	0.020	0.010	0.010	0.010	56,964,898
2024-03-05	0.015	0.015	0.010	0.015	0.015	48,945,898
2024-03-04	0.010	0.015	0.010	0.015	0.015	140,642,297
2024-03-01	0.015	0.015	0.010	0.015	0.015	67,745,000
2024-02-29	0.015	0.015	0.010	0.015	0.015	130,603,906

← NewerPage 11 of 21 · 1,240 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.