MSCM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.005	0.010	0.005	0.010	0.010	4,202,200
2026-01-29	0.005	0.010	0.005	0.010	0.010	11,121,100
2026-01-28	0.005	0.010	0.005	0.005	0.005	296,800
2026-01-27	0.005	0.010	0.005	0.005	0.005	109,500
2026-01-26	0.005	0.010	0.005	0.005	0.005	201,300
2026-01-23	0.005	0.005	0.005	0.005	0.005	1,106,800
2026-01-22	0.010	0.010	0.005	0.005	0.005	1,725,400
2026-01-21	0.005	0.010	0.005	0.005	0.005	2,255,800
2026-01-20	0.005	0.010	0.005	0.005	0.005	3,413,100
2026-01-19	0.010	0.010	0.005	0.005	0.005	3,447,700
2026-01-16	0.005	0.010	0.005	0.010	0.010	27,600
2026-01-15	0.005	0.010	0.005	0.005	0.005	183,000
2026-01-14	0.005	0.010	0.005	0.005	0.005	192,300
2026-01-13	0.005	0.010	0.005	0.005	0.005	288,200
2026-01-12	0.005	0.010	0.005	0.005	0.005	457,200
2026-01-09	0.005	0.010	0.005	0.005	0.005	1,511,500
2026-01-08	0.010	0.010	0.005	0.005	0.005	121,800
2026-01-07	0.005	0.010	0.005	0.010	0.010	37,300
2026-01-06	0.010	0.010	0.005	0.010	0.010	674,800
2026-01-05	0.010	0.010	0.005	0.010	0.010	286,500
2026-01-02	0.010	0.010	0.010	0.010	0.010	14,300
2026-01-01	0.005	0.005	0.005	0.005	0.005	0
2025-12-31	0.005	0.010	0.005	0.005	0.005	1,742,500
2025-12-30	0.005	0.010	0.005	0.005	0.005	7,795,600
2025-12-29	0.005	0.010	0.005	0.005	0.005	4,110,500
2025-12-26	0.010	0.010	0.005	0.005	0.005	4,128,300
2025-12-25	0.010	0.010	0.010	0.010	0.010	0
2025-12-24	0.010	0.010	0.005	0.010	0.010	745,700
2025-12-23	0.005	0.010	0.005	0.010	0.010	2,071,100
2025-12-22	0.005	0.010	0.005	0.005	0.005	1,102,000
2025-12-19	0.005	0.010	0.005	0.005	0.005	134,900
2025-12-18	0.005	0.005	0.005	0.005	0.005	271,500
2025-12-17	0.005	0.010	0.005	0.010	0.010	755,800
2025-12-16	0.005	0.005	0.005	0.005	0.005	1,049,800
2025-12-15	0.005	0.005	0.005	0.005	0.005	157,500
2025-12-12	0.010	0.010	0.005	0.005	0.005	946,900
2025-12-11	0.005	0.010	0.005	0.005	0.005	1,322,200
2025-12-10	0.005	0.010	0.005	0.005	0.005	22,100
2025-12-09	0.005	0.010	0.005	0.005	0.005	738,100
2025-12-08	0.005	0.010	0.005	0.005	0.005	435,500
2025-12-05	0.005	0.010	0.005	0.005	0.005	879,100
2025-12-04	0.005	0.010	0.005	0.010	0.010	673,600
2025-12-03	0.010	0.010	0.005	0.005	0.005	927,100
2025-12-02	0.010	0.010	0.005	0.010	0.010	375,200
2025-12-01	0.010	0.010	0.005	0.010	0.010	965,800
2025-11-28	0.005	0.010	0.005	0.010	0.010	903,500
2025-11-27	0.010	0.010	0.005	0.005	0.005	51,000
2025-11-26	0.005	0.010	0.005	0.005	0.005	1,535,300
2025-11-25	0.005	0.010	0.005	0.005	0.005	1,015,600
2025-11-24	0.005	0.010	0.005	0.005	0.005	149,300
2025-11-21	0.005	0.010	0.005	0.005	0.005	2,111,000
2025-11-20	0.010	0.010	0.005	0.005	0.005	1,873,200
2025-11-19	0.010	0.010	0.005	0.005	0.005	780,200
2025-11-18	0.010	0.010	0.005	0.010	0.010	402,300
2025-11-17	0.005	0.010	0.005	0.010	0.010	562,300
2025-11-14	0.005	0.010	0.005	0.010	0.010	908,000
2025-11-13	0.005	0.010	0.005	0.005	0.005	1,804,800
2025-11-12	0.005	0.010	0.005	0.005	0.005	215,800
2025-11-11	0.005	0.010	0.005	0.005	0.005	267,300
2025-11-10	0.010	0.010	0.005	0.005	0.005	1,142,000

← NewerPage 4 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.