MSCM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.430	0.440	0.420	0.435	0.435	1,968,700
2022-09-05	0.450	0.450	0.425	0.440	0.440	1,731,000
2022-09-02	0.450	0.455	0.430	0.445	0.445	1,418,300
2022-09-01	0.450	0.460	0.440	0.445	0.445	2,055,900
2022-08-30	0.465	0.475	0.450	0.470	0.470	2,639,200
2022-08-29	0.465	0.470	0.455	0.460	0.460	2,243,700
2022-08-26	0.495	0.495	0.465	0.480	0.480	2,124,400
2022-08-25	0.480	0.500	0.480	0.485	0.485	4,277,700
2022-08-24	0.490	0.495	0.470	0.480	0.480	1,852,500
2022-08-23	0.495	0.500	0.470	0.480	0.480	3,191,700
2022-08-22	0.520	0.520	0.495	0.500	0.500	2,456,400
2022-08-19	0.525	0.525	0.505	0.515	0.515	2,775,700
2022-08-18	0.515	0.545	0.450	0.525	0.525	7,498,700
2022-08-17	0.525	0.525	0.510	0.520	0.520	2,061,800
2022-08-16	0.530	0.540	0.515	0.530	0.530	2,322,900
2022-08-15	0.550	0.555	0.520	0.530	0.530	3,651,600
2022-08-12	0.550	0.570	0.545	0.550	0.550	7,163,800
2022-08-11	0.565	0.565	0.545	0.555	0.555	5,122,700
2022-08-10	0.580	0.585	0.540	0.555	0.555	5,700,800
2022-08-09	0.585	0.600	0.575	0.580	0.580	5,609,100
2022-08-08	0.605	0.610	0.585	0.585	0.585	2,796,300
2022-08-05	0.600	0.610	0.575	0.605	0.605	6,008,600
2022-08-04	0.615	0.635	0.595	0.610	0.610	8,292,900
2022-08-03	0.585	0.620	0.565	0.610	0.610	6,950,200
2022-08-02	0.655	0.670	0.590	0.590	0.590	12,790,400
2022-08-01	0.615	0.655	0.610	0.650	0.650	14,863,200
2022-07-29	0.585	0.635	0.585	0.610	0.610	20,594,400
2022-07-28	0.525	0.590	0.525	0.580	0.580	14,147,000
2022-07-27	0.515	0.525	0.505	0.525	0.525	4,801,700
2022-07-26	0.535	0.535	0.505	0.515	0.515	5,128,400
2022-07-25	0.550	0.560	0.520	0.535	0.535	5,634,600
2022-07-22	0.540	0.590	0.540	0.550	0.550	16,629,699
2022-07-21	0.510	0.540	0.510	0.540	0.540	2,531,300
2022-07-20	0.520	0.535	0.500	0.515	0.515	4,257,000
2022-07-19	0.525	0.525	0.500	0.515	0.515	5,518,800
2022-07-18	0.540	0.540	0.500	0.530	0.530	2,898,500
2022-07-15	0.560	0.565	0.520	0.530	0.530	1,775,100
2022-07-14	0.545	0.585	0.530	0.545	0.545	2,937,300
2022-07-13	0.585	0.595	0.530	0.545	0.545	933,200
2022-07-12	0.600	0.600	0.565	0.570	0.570	948,900
2022-07-08	0.620	0.620	0.585	0.600	0.600	873,500
2022-07-07	0.615	0.635	0.595	0.615	0.615	834,200
2022-07-06	0.695	0.695	0.600	0.615	0.615	2,653,400
2022-07-05	0.740	0.770	0.690	0.690	0.690	1,363,300
2022-07-04	0.780	0.795	0.715	0.745	0.745	930,800
2022-07-01	0.800	0.800	0.755	0.775	0.775	2,464,000
2022-06-30	0.785	0.825	0.780	0.820	0.820	2,863,800
2022-06-29	0.790	0.795	0.770	0.795	0.795	259,500
2022-06-28	0.825	0.825	0.790	0.790	0.790	1,066,300
2022-06-27	0.815	0.845	0.810	0.825	0.825	1,150,700
2022-06-24	0.800	0.870	0.795	0.820	0.820	1,481,000
2022-06-23	1.560	1.590	1.480	1.560	0.780	894,400
2022-06-22	1.640	1.640	1.520	1.550	0.775	1,034,000
2022-06-21	1.520	1.630	1.520	1.600	0.800	1,497,400
2022-06-20	1.640	1.640	1.500	1.570	0.785	920,400
2022-06-17	1.610	1.630	1.580	1.620	0.810	687,000
2022-06-16	1.650	1.730	1.610	1.650	0.825	2,049,000
2022-06-15	1.690	1.700	1.610	1.650	0.825	898,000
2022-06-14	1.650	1.690	1.570	1.690	0.845	1,385,600
2022-06-13	1.880	1.890	1.630	1.650	0.825	1,691,800

← NewerPage 18 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.