MSCM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	2.850	3.030	2.850	3.030	1.515	9,115,000
2022-03-09	2.730	2.900	2.730	2.840	1.420	7,833,800
2022-03-08	3.060	3.060	2.670	2.730	1.365	8,521,200
2022-03-07	3.120	3.150	2.860	3.060	1.530	5,746,800
2022-03-04	3.090	3.180	3.030	3.110	1.555	7,877,200
2022-03-03	3.190	3.260	3.020	3.090	1.545	6,212,600
2022-03-02	3.330	3.390	3.130	3.190	1.595	10,466,200
2022-03-01	3.200	3.360	3.190	3.340	1.670	13,142,800
2022-02-28	2.990	3.190	2.990	3.190	1.595	18,390,800
2022-02-25	2.970	3.110	2.840	2.950	1.475	16,368,800
2022-02-24	2.900	2.990	2.840	2.970	1.485	4,066,000
2022-02-23	2.800	3.000	2.760	2.970	1.485	15,071,800
2022-02-22	2.780	2.840	2.750	2.800	1.400	9,048,200
2022-02-21	2.680	2.820	2.650	2.780	1.390	14,410,000
2022-02-18	2.650	2.690	2.640	2.690	1.345	2,599,400
2022-02-17	2.700	2.700	2.640	2.690	1.345	3,019,800
2022-02-16	2.660	2.700	2.630	2.690	1.345	3,357,800
2022-02-15	2.650	2.720	2.630	2.680	1.340	5,308,000
2022-02-14	2.730	2.740	2.640	2.650	1.325	3,435,600
2022-02-11	2.860	2.860	2.740	2.750	1.375	3,282,000
2022-02-10	2.830	2.890	2.820	2.870	1.435	2,623,600
2022-02-09	2.970	3.000	2.820	2.830	1.415	4,816,400
2022-02-08	3.000	3.080	2.900	2.960	1.480	12,599,800
2022-02-07	2.790	3.050	2.790	3.000	1.500	18,670,600
2022-02-04	2.730	2.780	2.730	2.770	1.385	437,200
2022-02-03	2.790	2.860	2.710	2.760	1.380	7,178,400
2022-01-31	2.720	2.780	2.720	2.760	1.380	311,200
2022-01-28	2.770	2.780	2.700	2.720	1.360	985,200
2022-01-27	2.700	2.810	2.690	2.760	1.380	6,839,600
2022-01-26	2.630	2.700	2.630	2.670	1.335	1,655,000
2022-01-25	2.670	2.690	2.620	2.650	1.325	3,803,600
2022-01-24	2.750	2.760	2.680	2.680	1.340	1,029,600
2022-01-21	2.800	2.800	2.700	2.770	1.385	573,400
2022-01-20	2.680	2.810	2.670	2.790	1.395	3,548,000
2022-01-19	2.660	2.690	2.650	2.690	1.345	787,800
2022-01-17	2.690	2.720	2.640	2.690	1.345	1,335,400
2022-01-14	2.720	2.730	2.660	2.690	1.345	1,774,000
2022-01-13	2.820	2.830	2.710	2.750	1.375	1,712,400
2022-01-12	2.700	2.830	2.680	2.830	1.415	7,278,000
2022-01-11	2.700	2.730	2.660	2.700	1.350	714,200
2022-01-10	2.690	2.750	2.690	2.740	1.370	2,412,600
2022-01-07	2.770	2.770	2.650	2.690	1.345	2,906,000
2022-01-06	2.800	2.800	2.720	2.770	1.385	836,600
2022-01-05	2.810	2.820	2.700	2.760	1.380	4,559,600
2022-01-04	2.700	2.840	2.700	2.800	1.400	9,015,600
2022-01-03	2.690	2.720	2.640	2.700	1.350	4,839,000
2021-12-31	2.670	2.690	2.630	2.690	1.345	4,120,000
2021-12-30	2.730	2.740	2.630	2.660	1.330	6,076,800
2021-12-29	2.950	2.950	2.710	2.720	1.360	8,290,400
2021-12-28	2.790	2.990	2.780	2.960	1.480	10,210,400
2021-12-27	2.740	2.790	2.730	2.780	1.390	1,566,600
2021-12-24	2.790	2.850	2.710	2.740	1.370	7,157,800
2021-12-23	2.670	2.790	2.670	2.770	1.385	3,546,400
2021-12-22	2.670	2.780	2.660	2.660	1.330	4,553,800
2021-12-21	2.680	2.720	2.640	2.660	1.330	2,681,000
2021-12-20	2.720	2.720	2.630	2.670	1.335	5,325,600
2021-12-17	2.750	2.760	2.670	2.690	1.345	3,777,600
2021-12-16	2.910	2.910	2.680	2.720	1.360	6,936,000
2021-12-15	2.880	2.940	2.800	2.890	1.445	2,415,000
2021-12-14	2.840	2.890	2.780	2.850	1.425	3,807,400

← NewerPage 20 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.