MSCM Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 2.750 | 2.860 | 2.670 | 2.840 | 1.420 | 4,278,200 |
| 2021-12-10 | 2.810 | 2.810 | 2.610 | 2.780 | 1.390 | 5,253,600 |
| 2021-12-09 | 2.750 | 2.790 | 2.710 | 2.790 | 1.395 | 1,916,800 |
| 2021-12-08 | 2.670 | 2.780 | 2.670 | 2.720 | 1.360 | 5,127,800 |
| 2021-12-07 | 2.710 | 2.710 | 2.640 | 2.670 | 1.335 | 6,457,800 |
| 2021-12-06 | 2.660 | 2.750 | 2.640 | 2.670 | 1.335 | 3,490,400 |
| 2021-12-02 | 2.810 | 2.810 | 2.640 | 2.660 | 1.330 | 11,140,800 |
| 2021-12-01 | 3.170 | 3.170 | 2.710 | 2.800 | 1.400 | 11,576,000 |
| 2021-11-30 | 3.360 | 3.450 | 3.180 | 3.180 | 1.590 | 68,571,000 |
| 2021-11-29 | 3.280 | 3.410 | 3.210 | 3.350 | 1.675 | 8,118,000 |
| 2021-11-26 | 3.400 | 3.410 | 3.270 | 3.310 | 1.655 | 5,946,400 |
| 2021-11-25 | 3.330 | 3.400 | 3.290 | 3.320 | 1.660 | 4,006,000 |
| 2021-11-24 | 3.390 | 3.410 | 3.270 | 3.330 | 1.665 | 5,895,800 |
| 2021-11-23 | 3.420 | 3.480 | 3.280 | 3.330 | 1.665 | 7,047,400 |
| 2021-11-22 | 3.480 | 3.580 | 3.370 | 3.460 | 1.730 | 6,965,600 |
| 2021-11-19 | 3.440 | 3.500 | 3.410 | 3.480 | 1.740 | 4,841,600 |
| 2021-11-18 | 3.500 | 3.530 | 3.350 | 3.400 | 1.700 | 5,763,400 |
| 2021-11-17 | 3.440 | 3.520 | 3.350 | 3.470 | 1.735 | 5,592,800 |
| 2021-11-16 | 3.420 | 3.510 | 3.320 | 3.430 | 1.715 | 7,333,600 |
| 2021-11-15 | 3.300 | 3.500 | 3.290 | 3.420 | 1.710 | 11,063,800 |
| 2021-11-12 | 3.200 | 3.360 | 3.200 | 3.270 | 1.635 | 8,914,600 |
| 2021-11-11 | 3.400 | 3.450 | 3.190 | 3.200 | 1.600 | 8,679,000 |
| 2021-11-10 | 3.580 | 3.650 | 3.390 | 3.400 | 1.700 | 5,741,200 |
| 2021-11-09 | 3.570 | 3.640 | 3.470 | 3.590 | 1.795 | 3,688,200 |
| 2021-11-08 | 3.710 | 3.760 | 3.510 | 3.530 | 1.765 | 5,699,000 |
| 2021-11-05 | 3.680 | 3.830 | 3.650 | 3.730 | 1.865 | 7,224,400 |
| 2021-11-03 | 3.840 | 3.860 | 3.570 | 3.680 | 1.840 | 9,438,600 |
| 2021-11-02 | 3.550 | 3.870 | 3.540 | 3.840 | 1.920 | 21,597,200 |
| 2021-11-01 | 3.390 | 3.540 | 3.290 | 3.540 | 1.770 | 13,657,200 |
| 2021-10-29 | 3.330 | 3.420 | 3.320 | 3.350 | 1.675 | 3,410,400 |
| 2021-10-28 | 3.310 | 3.450 | 3.280 | 3.330 | 1.665 | 9,720,600 |
| 2021-10-27 | 3.300 | 3.400 | 3.260 | 3.300 | 1.650 | 5,013,000 |
| 2021-10-26 | 3.350 | 3.380 | 3.230 | 3.310 | 1.655 | 7,045,800 |
| 2021-10-25 | 3.590 | 3.700 | 3.310 | 3.320 | 1.660 | 9,810,600 |
| 2021-10-22 | 3.200 | 3.600 | 3.200 | 3.600 | 1.800 | 17,108,800 |
| 2021-10-21 | 3.250 | 3.320 | 3.200 | 3.260 | 1.630 | 4,480,800 |
← NewerPage 21 of 21 · 1,236 trading days
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.