MSCM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	1.860	1.870	1.820	1.870	0.935	2,234,600
2022-06-09	1.850	1.890	1.850	1.890	0.945	374,000
2022-06-08	1.890	1.890	1.840	1.880	0.940	704,600
2022-06-07	1.870	1.870	1.850	1.870	0.935	873,000
2022-06-03	1.880	1.890	1.860	1.870	0.935	2,334,400
2022-06-02	1.890	1.890	1.840	1.870	0.935	4,354,400
2022-06-01	1.880	1.900	1.840	1.870	0.935	4,270,000
2022-05-31	1.930	2.000	1.880	1.880	0.940	14,549,400
2022-05-30	1.950	1.950	1.900	1.930	0.965	1,291,000
2022-05-27	2.000	2.020	1.870	1.910	0.955	3,308,400
2022-05-26	1.880	1.990	1.870	1.980	0.990	9,159,400
2022-05-25	1.910	1.920	1.860	1.860	0.930	3,179,600
2022-05-24	1.880	1.930	1.860	1.900	0.950	2,499,400
2022-05-23	1.930	1.970	1.880	1.880	0.940	5,164,600
2022-05-20	1.920	1.970	1.890	1.890	0.945	2,950,400
2022-05-19	1.850	2.030	1.840	1.930	0.965	6,986,000
2022-05-18	1.850	1.890	1.850	1.860	0.930	5,329,600
2022-05-17	1.860	1.860	1.840	1.860	0.930	2,043,600
2022-05-13	1.840	1.900	1.830	1.850	0.925	9,341,600
2022-05-12	2.110	2.110	1.840	1.850	0.925	5,088,800
2022-05-11	2.400	2.460	2.140	2.140	1.070	2,973,600
2022-05-10	2.400	2.480	2.370	2.400	1.200	1,565,600
2022-05-09	2.460	2.460	2.390	2.400	1.200	846,200
2022-05-06	2.520	2.520	2.430	2.450	1.225	1,667,200
2022-05-05	2.600	2.640	2.500	2.560	1.280	1,968,600
2022-04-29	2.560	2.570	2.510	2.570	1.285	1,904,000
2022-04-28	2.540	2.540	2.480	2.530	1.265	816,400
2022-04-27	2.550	2.550	2.450	2.520	1.260	2,293,600
2022-04-26	2.600	2.630	2.550	2.570	1.285	2,012,800
2022-04-25	2.590	2.590	2.520	2.540	1.270	1,558,800
2022-04-22	2.620	2.680	2.590	2.610	1.305	2,141,200
2022-04-21	2.720	2.810	2.620	2.650	1.325	5,243,400
2022-04-20	2.680	2.820	2.680	2.720	1.360	15,902,000
2022-04-18	2.550	2.680	2.550	2.660	1.330	10,780,800
2022-04-15	2.530	2.550	2.510	2.540	1.270	1,100,000
2022-04-14	2.520	2.550	2.500	2.530	1.265	874,800
2022-04-13	2.410	2.520	2.410	2.520	1.260	2,449,800
2022-04-12	2.500	2.570	2.430	2.430	1.215	4,679,000
2022-04-11	2.590	2.600	2.490	2.550	1.275	3,277,800
2022-04-08	2.610	2.630	2.590	2.590	1.295	1,369,000
2022-04-07	2.620	2.620	2.590	2.600	1.300	987,400
2022-04-06	2.600	2.620	2.590	2.610	1.305	7,436,000
2022-04-05	2.610	2.610	2.580	2.590	1.295	3,889,200
2022-04-04	2.580	2.600	2.560	2.590	1.295	4,526,600
2022-04-01	2.580	2.600	2.560	2.570	1.285	1,608,400
2022-03-31	2.610	2.630	2.560	2.610	1.305	7,049,000
2022-03-30	2.590	2.620	2.560	2.600	1.300	6,079,200
2022-03-29	2.610	2.640	2.560	2.580	1.290	4,421,600
2022-03-28	2.600	2.630	2.570	2.610	1.305	5,085,600
2022-03-25	2.650	2.660	2.570	2.600	1.300	2,449,000
2022-03-24	2.600	2.650	2.580	2.630	1.315	5,220,600
2022-03-23	2.590	2.640	2.560	2.590	1.295	7,088,600
2022-03-22	2.550	2.630	2.490	2.590	1.295	9,063,400
2022-03-21	2.630	2.660	2.440	2.560	1.280	19,418,200
2022-03-18	2.920	2.950	2.610	2.610	1.305	141,874,204
2022-03-17	3.120	3.200	2.860	2.920	1.460	19,969,800
2022-03-16	3.090	3.130	3.050	3.080	1.540	15,334,400
2022-03-15	3.130	3.140	2.960	3.060	1.530	5,416,400
2022-03-14	3.180	3.250	3.030	3.100	1.550	7,263,800
2022-03-11	3.030	3.180	3.030	3.170	1.585	9,409,000

← NewerPage 19 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.