MSCM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.020	0.025	0.015	0.015	0.015	521,712,594
2024-02-27	0.020	0.025	0.020	0.020	0.020	353,131,125
2024-02-26	0.020	0.025	0.015	0.020	0.020	394,585,281
2024-02-23	0.020	0.025	0.015	0.020	0.020	418,609,281
2024-02-22	0.020	0.025	0.015	0.020	0.020	194,657,297
2024-02-21	0.020	0.025	0.020	0.020	0.020	177,850,500
2024-02-20	0.020	0.025	0.020	0.020	0.020	128,355,797
2024-02-19	0.020	0.025	0.015	0.020	0.020	187,594,500
2024-02-16	0.015	0.025	0.015	0.020	0.020	153,230,297
2024-02-15	0.020	0.025	0.015	0.020	0.020	198,189,594
2024-02-14	0.015	0.020	0.015	0.020	0.020	2,573,900
2024-02-13	0.015	0.020	0.015	0.015	0.015	3,696,300
2024-02-09	0.020	0.020	0.015	0.020	0.020	5,914,700
2024-02-08	0.020	0.020	0.015	0.015	0.015	3,643,700
2024-02-07	0.015	0.020	0.015	0.015	0.015	3,079,600
2024-02-06	0.015	0.020	0.015	0.015	0.015	1,834,200
2024-02-05	0.020	0.020	0.015	0.015	0.015	3,297,000
2024-02-02	0.020	0.020	0.015	0.020	0.020	5,910,500
2024-01-31	0.020	0.020	0.015	0.020	0.020	8,823,400
2024-01-30	0.015	0.020	0.015	0.015	0.015	3,493,100
2024-01-29	0.020	0.020	0.015	0.020	0.020	3,682,600
2024-01-26	0.020	0.020	0.015	0.015	0.015	6,246,300
2024-01-24	0.020	0.020	0.015	0.020	0.020	8,098,300
2024-01-23	0.020	0.020	0.015	0.015	0.015	8,870,700
2024-01-22	0.015	0.020	0.015	0.015	0.015	7,769,100
2024-01-19	0.015	0.020	0.015	0.015	0.015	8,311,700
2024-01-18	0.020	0.020	0.015	0.015	0.015	6,020,700
2024-01-17	0.020	0.020	0.015	0.015	0.015	9,945,000
2024-01-16	0.020	0.020	0.015	0.020	0.020	13,594,100
2024-01-15	0.020	0.020	0.015	0.020	0.020	105,811,297
2024-01-12	0.015	0.020	0.015	0.015	0.015	110,227,602
2024-01-11	0.025	0.025	0.020	0.020	0.020	305,465,500
2024-01-10	0.025	0.030	0.020	0.020	0.020	299,521,094
2024-01-09	0.025	0.030	0.025	0.025	0.025	255,718,094
2024-01-08	0.025	0.030	0.025	0.030	0.030	202,836,703
2024-01-05	0.025	0.030	0.020	0.030	0.030	299,367,625
2024-01-04	0.025	0.030	0.020	0.025	0.025	286,962,312
2024-01-03	0.025	0.030	0.020	0.030	0.030	67,475,695
2024-01-02	0.025	0.030	0.020	0.030	0.030	76,943,797
2023-12-29	0.025	0.030	0.020	0.025	0.025	96,202,305
2023-12-28	0.025	0.030	0.020	0.025	0.025	186,257,594
2023-12-27	0.025	0.025	0.020	0.020	0.020	2,876,800
2023-12-26	0.025	0.025	0.020	0.020	0.020	1,608,400
2023-12-22	0.020	0.025	0.020	0.020	0.020	2,577,600
2023-12-21	0.020	0.025	0.020	0.020	0.020	3,046,600
2023-12-20	0.020	0.025	0.020	0.020	0.020	3,882,800
2023-12-19	0.025	0.025	0.020	0.020	0.020	1,488,300
2023-12-18	0.025	0.025	0.020	0.025	0.025	15,142,500
2023-12-15	0.025	0.025	0.020	0.025	0.025	6,936,900
2023-12-14	0.020	0.025	0.020	0.020	0.020	4,821,200
2023-12-13	0.025	0.025	0.020	0.020	0.020	3,323,000
2023-12-12	0.025	0.025	0.020	0.025	0.025	10,210,800
2023-12-11	0.025	0.025	0.020	0.025	0.025	2,871,000
2023-12-08	0.025	0.025	0.020	0.020	0.020	4,477,300
2023-12-07	0.025	0.025	0.020	0.025	0.025	3,866,200
2023-12-06	0.020	0.025	0.020	0.025	0.025	3,434,100
2023-12-05	0.025	0.025	0.020	0.020	0.020	4,495,400
2023-12-04	0.020	0.025	0.020	0.020	0.020	5,736,700
2023-12-01	0.025	0.025	0.020	0.020	0.020	6,641,200
2023-11-30	0.025	0.025	0.020	0.025	0.025	25,240,801

← NewerPage 12 of 21 · 1,236 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.