MSCM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.005	0.010	0.005	0.010	0.010	827,200
2026-04-29	0.005	0.010	0.005	0.010	0.010	869,500
2026-04-28	0.005	0.010	0.005	0.010	0.010	2,972,500
2026-04-27	0.010	0.010	0.005	0.010	0.010	509,400
2026-04-24	0.005	0.010	0.005	0.010	0.010	644,200
2026-04-23	0.005	0.010	0.005	0.010	0.010	948,800
2026-04-22	0.010	0.010	0.005	0.010	0.010	242,100
2026-04-21	0.010	0.010	0.005	0.010	0.010	941,200
2026-04-20	0.005	0.010	0.005	0.005	0.005	1,775,400
2026-04-17	0.010	0.010	0.005	0.010	0.010	6,780,200
2026-04-16	0.005	0.010	0.005	0.010	0.010	170,200
2026-04-15	0.010	0.010	0.005	0.005	0.005	1,940,500
2026-04-14	0.010	0.010	0.005	0.010	0.010	2,012,700
2026-04-13	0.005	0.010	0.005	0.010	0.010	942,700
2026-04-10	0.010	0.010	0.005	0.010	0.010	541,500
2026-04-09	0.005	0.010	0.005	0.010	0.010	157,800
2026-04-08	0.005	0.010	0.005	0.010	0.010	1,478,200
2026-04-07	0.005	0.010	0.005	0.010	0.010	512,400
2026-04-06	0.010	0.010	0.005	0.010	0.010	1,920,200
2026-04-03	0.010	0.010	0.005	0.010	0.010	202,900
2026-04-02	0.005	0.010	0.005	0.010	0.010	425,500
2026-04-01	0.005	0.010	0.005	0.010	0.010	820,300
2026-03-31	0.010	0.010	0.005	0.010	0.010	8,858,500
2026-03-30	0.005	0.010	0.005	0.010	0.010	2,481,400
2026-03-27	0.005	0.010	0.005	0.010	0.010	789,500
2026-03-26	0.005	0.010	0.005	0.010	0.010	1,985,500
2026-03-25	0.010	0.010	0.005	0.010	0.010	1,864,900
2026-03-24	0.010	0.010	0.005	0.010	0.010	222,700
2026-03-20	0.010	0.010	0.010	0.010	0.010	0
2026-03-19	0.005	0.010	0.005	0.010	0.010	638,200
2026-03-18	0.005	0.010	0.005	0.010	0.010	465,000
2026-03-17	0.005	0.010	0.005	0.010	0.010	10,200
2026-03-16	0.005	0.010	0.005	0.010	0.010	697,800
2026-03-13	0.005	0.010	0.005	0.010	0.010	100,600
2026-03-12	0.005	0.010	0.005	0.010	0.010	467,700
2026-03-11	0.005	0.010	0.005	0.010	0.010	747,000
2026-03-10	0.005	0.010	0.005	0.010	0.010	1,366,000
2026-03-09	0.010	0.010	0.005	0.010	0.010	1,827,900
2026-03-06	0.010	0.010	0.005	0.010	0.010	1,275,300
2026-03-05	0.005	0.010	0.005	0.010	0.010	884,400
2026-03-04	0.010	0.010	0.005	0.005	0.005	6,251,600
2026-03-03	0.005	0.010	0.005	0.010	0.010	1,175,100
2026-03-02	0.010	0.010	0.005	0.010	0.010	152,800
2026-02-27	0.005	0.010	0.005	0.010	0.010	6,735,500
2026-02-26	0.005	0.010	0.005	0.010	0.010	1,275,200
2026-02-25	0.005	0.010	0.005	0.010	0.010	233,500
2026-02-24	0.010	0.010	0.010	0.010	0.010	8,200
2026-02-23	0.005	0.010	0.005	0.010	0.010	260,100
2026-02-20	0.010	0.010	0.005	0.005	0.005	22,242,800
2026-02-19	0.010	0.010	0.005	0.010	0.010	386,300
2026-02-16	0.005	0.010	0.005	0.010	0.010	129,152,600
2026-02-13	0.010	0.010	0.005	0.005	0.005	408,300
2026-02-12	0.010	0.010	0.005	0.005	0.005	1,324,900
2026-02-11	0.010	0.010	0.010	0.010	0.010	400
2026-02-10	0.010	0.010	0.005	0.010	0.010	373,000
2026-02-09	0.005	0.010	0.005	0.010	0.010	823,500
2026-02-06	0.005	0.010	0.005	0.005	0.005	797,100
2026-02-05	0.010	0.010	0.005	0.010	0.010	92,600
2026-02-04	0.010	0.010	0.005	0.010	0.010	5,265,700
2026-02-03	0.005	0.010	0.005	0.005	0.005	49,045,600

← NewerPage 3 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.