MSCM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.010	0.015	0.010	0.010	0.010	330,156,900
2026-07-22	0.010	0.015	0.010	0.015	0.015	358,079,000
2026-07-21	0.010	0.015	0.010	0.010	0.010	129,934,398
2026-07-20	0.010	0.015	0.005	0.010	0.010	61,139,602
2026-07-17	0.005	0.010	0.005	0.010	0.010	1,118,800
2026-07-16	0.005	0.010	0.005	0.010	0.010	608,000
2026-07-15	0.010	0.010	0.005	0.010	0.010	909,500
2026-07-14	0.010	0.010	0.005	0.010	0.010	349,200
2026-07-13	0.010	0.010	0.005	0.010	0.010	1,738,500
2026-07-10	0.005	0.010	0.005	0.010	0.010	1,843,000
2026-07-09	0.010	0.010	0.005	0.010	0.010	2,566,300
2026-07-08	0.010	0.010	0.010	0.010	0.010	650,000
2026-07-07	0.010	0.010	0.005	0.010	0.010	961,300
2026-07-06	0.010	0.010	0.005	0.010	0.010	692,100
2026-07-03	0.010	0.010	0.005	0.010	0.010	23,100
2026-07-02	0.010	0.010	0.005	0.010	0.010	1,369,100
2026-07-01	0.010	0.010	0.010	0.010	0.010	353,600
2026-06-30	0.005	0.010	0.005	0.010	0.010	2,885,100
2026-06-29	0.010	0.010	0.005	0.005	0.005	1,512,800
2026-06-26	0.010	0.010	0.005	0.010	0.010	572,800
2026-06-25	0.010	0.010	0.010	0.010	0.010	2,795,500
2026-06-24	0.005	0.010	0.005	0.010	0.010	1,387,600
2026-06-23	0.010	0.010	0.005	0.005	0.005	14,082,100
2026-06-22	0.010	0.010	0.005	0.005	0.005	3,408,100
2026-06-19	0.010	0.010	0.005	0.010	0.010	50,578,700
2026-06-18	0.010	0.015	0.005	0.010	0.010	196,250,100
2026-06-17	0.015	0.015	0.015	0.015	0.015	0
2026-06-16	0.010	0.015	0.010	0.015	0.015	113,541,100
2026-06-15	0.010	0.015	0.005	0.015	0.015	500,021,300
2026-06-12	0.005	0.010	0.005	0.010	0.010	5,233,300
2026-06-11	0.010	0.010	0.005	0.010	0.010	34,896,000
2026-06-10	0.015	0.020	0.010	0.010	0.010	826,053,600
2026-06-09	0.015	0.020	0.010	0.015	0.015	675,720,700
2026-06-08	0.010	0.015	0.010	0.010	0.010	47,150,500
2026-06-05	0.010	0.010	0.005	0.010	0.010	202,736,000
2026-06-04	0.005	0.010	0.005	0.010	0.010	378,600
2026-06-03	0.005	0.010	0.005	0.005	0.005	1,226,400
2026-06-02	0.010	0.010	0.010	0.010	0.010	0
2026-06-01	0.010	0.010	0.010	0.010	0.010	0
2026-05-29	0.010	0.010	0.005	0.010	0.010	1,268,800
2026-05-28	0.005	0.005	0.005	0.005	0.005	3,481,100
2026-05-27	0.005	0.005	0.005	0.005	0.005	0
2026-05-26	0.005	0.010	0.005	0.005	0.005	1,489,900
2026-05-25	0.005	0.010	0.005	0.005	0.005	32,104,600
2026-05-22	0.005	0.010	0.005	0.010	0.010	6,818,400
2026-05-21	0.005	0.010	0.005	0.010	0.010	9,317,200
2026-05-20	0.010	0.010	0.005	0.010	0.010	118,302,600
2026-05-19	0.010	0.010	0.010	0.010	0.010	915,100
2026-05-18	0.005	0.010	0.005	0.010	0.010	2,667,900
2026-05-15	0.010	0.010	0.005	0.005	0.005	683,100
2026-05-14	0.005	0.010	0.005	0.010	0.010	1,156,000
2026-05-13	0.010	0.010	0.005	0.005	0.005	1,603,400
2026-05-12	0.010	0.010	0.005	0.010	0.010	8,588,100
2026-05-11	0.005	0.010	0.005	0.005	0.005	1,389,300
2026-05-08	0.010	0.010	0.005	0.010	0.010	222,900
2026-05-07	0.010	0.010	0.005	0.010	0.010	7,547,400
2026-05-06	0.005	0.010	0.005	0.005	0.005	425,500
2026-05-05	0.010	0.010	0.010	0.010	0.010	1,001,000
2026-05-04	0.005	0.010	0.005	0.010	0.010	864,000
2026-05-01	0.010	0.010	0.010	0.010	0.010	0

← NewerPage 2 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.