MSCM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.005	0.005	0.005	0.005	0.005	368,100
2025-08-14	0.010	0.010	0.005	0.010	0.010	2,433,300
2025-08-13	0.005	0.010	0.005	0.010	0.010	1,440,500
2025-08-12	0.010	0.010	0.005	0.010	0.010	3,396,300
2025-08-11	0.010	0.010	0.005	0.005	0.005	1,089,300
2025-08-08	0.005	0.005	0.005	0.005	0.005	929,000
2025-08-07	0.005	0.010	0.005	0.005	0.005	142,800
2025-08-06	0.005	0.010	0.005	0.005	0.005	1,681,100
2025-08-05	0.005	0.010	0.005	0.005	0.005	326,700
2025-08-04	0.010	0.010	0.005	0.010	0.010	740,500
2025-08-01	0.005	0.010	0.005	0.010	0.010	443,100
2025-07-31	0.005	0.005	0.005	0.005	0.005	770,700
2025-07-30	0.010	0.010	0.005	0.005	0.005	61,000
2025-07-29	0.005	0.010	0.005	0.005	0.005	1,180,300
2025-07-28	0.005	0.010	0.005	0.005	0.005	2,575,000
2025-07-25	0.010	0.010	0.005	0.005	0.005	433,700
2025-07-24	0.010	0.010	0.005	0.010	0.010	996,000
2025-07-23	0.010	0.010	0.005	0.005	0.005	3,399,100
2025-07-22	0.005	0.010	0.005	0.010	0.010	5,118,300
2025-07-21	0.005	0.010	0.005	0.005	0.005	681,400
2025-07-18	0.005	0.005	0.005	0.005	0.005	46,100
2025-07-17	0.005	0.005	0.005	0.005	0.005	702,600
2025-07-16	0.010	0.010	0.005	0.005	0.005	1,237,500
2025-07-15	0.010	0.010	0.005	0.010	0.010	748,200
2025-07-14	0.005	0.010	0.005	0.005	0.005	421,100
2025-07-11	0.005	0.010	0.005	0.005	0.005	1,341,300
2025-07-10	0.010	0.010	0.005	0.005	0.005	784,600
2025-07-09	0.005	0.010	0.005	0.010	0.010	175,000
2025-07-08	0.010	0.010	0.005	0.005	0.005	625,100
2025-07-07	0.010	0.010	0.005	0.010	0.010	136,400
2025-07-04	0.005	0.010	0.005	0.010	0.010	1,732,600
2025-07-03	0.005	0.010	0.005	0.010	0.010	981,500
2025-07-02	0.010	0.010	0.010	0.010	0.010	100,000
2025-07-01	0.010	0.010	0.005	0.010	0.010	504,500
2025-06-30	0.005	0.010	0.005	0.010	0.010	4,937,900
2025-06-26	0.005	0.010	0.005	0.005	0.005	460,400
2025-06-25	0.005	0.010	0.005	0.005	0.005	271,400
2025-06-24	0.010	0.010	0.005	0.010	0.010	815,200
2025-06-23	0.010	0.010	0.005	0.010	0.010	691,300
2025-06-20	0.010	0.010	0.005	0.010	0.010	420,800
2025-06-19	0.005	0.010	0.005	0.005	0.005	57,500
2025-06-18	0.005	0.010	0.005	0.005	0.005	1,863,700
2025-06-17	0.005	0.005	0.005	0.005	0.005	332,000
2025-06-16	0.010	0.010	0.005	0.010	0.010	141,100
2025-06-13	0.005	0.010	0.005	0.010	0.010	2,263,400
2025-06-12	0.010	0.010	0.005	0.005	0.005	418,900
2025-06-11	0.010	0.010	0.005	0.010	0.010	99,500
2025-06-10	0.010	0.010	0.005	0.010	0.010	1,357,000
2025-06-09	0.010	0.010	0.005	0.005	0.005	157,000
2025-06-06	0.010	0.010	0.005	0.005	0.005	2,195,500
2025-06-05	0.005	0.010	0.005	0.010	0.010	223,800
2025-06-04	0.005	0.005	0.005	0.005	0.005	200,000
2025-06-03	0.010	0.010	0.005	0.010	0.010	606,900
2025-05-30	0.010	0.010	0.005	0.010	0.010	962,100
2025-05-29	0.010	0.010	0.005	0.010	0.010	410,900
2025-05-28	0.005	0.010	0.005	0.010	0.010	900,200
2025-05-27	0.005	0.005	0.005	0.005	0.005	25,500
2025-05-26	0.005	0.010	0.005	0.005	0.005	8,548,500
2025-05-23	0.010	0.010	0.005	0.010	0.010	476,700
2025-05-22	0.005	0.010	0.005	0.010	0.010	178,400

← NewerPage 6 of 21 · 1,237 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.