MSCM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.010	0.010	0.005	0.005	0.005	284,700
2025-11-06	0.005	0.010	0.005	0.010	0.010	2,111,700
2025-11-05	0.005	0.010	0.005	0.005	0.005	988,100
2025-11-04	0.005	0.010	0.005	0.005	0.005	1,224,800
2025-11-03	0.010	0.010	0.005	0.005	0.005	219,300
2025-10-31	0.005	0.010	0.005	0.010	0.010	1,598,800
2025-10-30	0.005	0.010	0.005	0.010	0.010	1,642,400
2025-10-29	0.010	0.010	0.005	0.005	0.005	330,700
2025-10-28	0.010	0.010	0.005	0.010	0.010	556,300
2025-10-27	0.005	0.010	0.005	0.005	0.005	1,047,400
2025-10-24	0.010	0.010	0.005	0.005	0.005	31,000
2025-10-23	0.010	0.010	0.005	0.010	0.010	144,200
2025-10-22	0.005	0.010	0.005	0.010	0.010	680,500
2025-10-21	0.005	0.010	0.005	0.005	0.005	1,546,200
2025-10-17	0.010	0.010	0.005	0.010	0.010	962,400
2025-10-16	0.005	0.010	0.005	0.010	0.010	1,404,200
2025-10-15	0.010	0.010	0.005	0.005	0.005	273,400
2025-10-14	0.005	0.010	0.005	0.010	0.010	328,500
2025-10-13	0.005	0.010	0.005	0.005	0.005	1,203,400
2025-10-10	0.005	0.005	0.005	0.005	0.005	1,477,000
2025-10-09	0.010	0.010	0.005	0.010	0.010	1,275,400
2025-10-08	0.005	0.010	0.005	0.010	0.010	2,592,000
2025-10-07	0.010	0.010	0.005	0.005	0.005	1,444,100
2025-10-06	0.005	0.010	0.005	0.010	0.010	525,500
2025-10-03	0.010	0.010	0.005	0.010	0.010	5,159,700
2025-10-02	0.010	0.010	0.005	0.010	0.010	9,852,500
2025-10-01	0.005	0.010	0.005	0.005	0.005	947,100
2025-09-30	0.010	0.010	0.005	0.005	0.005	1,155,300
2025-09-29	0.005	0.010	0.005	0.005	0.005	3,573,200
2025-09-26	0.010	0.010	0.005	0.010	0.010	98,800
2025-09-25	0.005	0.010	0.005	0.005	0.005	431,500
2025-09-24	0.010	0.010	0.005	0.005	0.005	940,000
2025-09-23	0.005	0.010	0.005	0.010	0.010	208,100
2025-09-22	0.005	0.010	0.005	0.010	0.010	47,300
2025-09-19	0.010	0.010	0.005	0.005	0.005	67,900
2025-09-18	0.010	0.010	0.010	0.010	0.010	2,200
2025-09-17	0.005	0.010	0.005	0.010	0.010	2,236,700
2025-09-16	0.005	0.005	0.005	0.005	0.005	0
2025-09-15	0.005	0.005	0.005	0.005	0.005	0
2025-09-12	0.005	0.010	0.005	0.005	0.005	266,800
2025-09-11	0.005	0.010	0.005	0.005	0.005	875,000
2025-09-10	0.005	0.010	0.005	0.010	0.010	126,000
2025-09-09	0.005	0.010	0.005	0.010	0.010	133,500
2025-09-08	0.010	0.010	0.005	0.010	0.010	378,500
2025-09-05	0.010	0.010	0.010	0.010	0.010	0
2025-09-04	0.005	0.010	0.005	0.010	0.010	437,100
2025-09-03	0.005	0.010	0.005	0.005	0.005	4,968,100
2025-09-02	0.010	0.010	0.005	0.005	0.005	456,500
2025-09-01	0.010	0.010	0.010	0.010	0.010	0
2025-08-29	0.005	0.010	0.005	0.010	0.010	4,952,000
2025-08-28	0.005	0.010	0.005	0.010	0.010	2,834,900
2025-08-27	0.010	0.010	0.005	0.005	0.005	1,551,600
2025-08-26	0.010	0.010	0.005	0.005	0.005	142,100
2025-08-25	0.005	0.010	0.005	0.005	0.005	1,234,300
2025-08-22	0.010	0.010	0.005	0.005	0.005	108,300
2025-08-21	0.010	0.010	0.005	0.005	0.005	221,400
2025-08-20	0.005	0.010	0.005	0.010	0.010	297,100
2025-08-19	0.010	0.010	0.005	0.005	0.005	1,525,000
2025-08-18	0.005	0.010	0.005	0.010	0.010	461,200
2025-08-15	0.005	0.005	0.005	0.005	0.005	368,100

← NewerPage 5 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.