MSCM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.005	0.010	0.005	0.005	0.005	84,000
2025-05-20	0.010	0.010	0.005	0.010	0.010	42,000
2025-05-19	0.010	0.010	0.005	0.010	0.010	918,400
2025-05-16	0.010	0.010	0.005	0.010	0.010	1,198,800
2025-05-15	0.010	0.010	0.005	0.005	0.005	47,000
2025-05-14	0.010	0.010	0.010	0.010	0.010	652,000
2025-05-13	0.010	0.010	0.005	0.010	0.010	626,200
2025-05-09	0.005	0.010	0.005	0.010	0.010	155,200
2025-05-08	0.010	0.010	0.005	0.010	0.010	56,600
2025-05-07	0.010	0.010	0.010	0.010	0.010	486,200
2025-05-06	0.005	0.010	0.005	0.010	0.010	166,700
2025-05-05	0.010	0.010	0.005	0.010	0.010	777,200
2025-05-02	0.010	0.010	0.005	0.010	0.010	2,618,600
2025-04-30	0.010	0.010	0.010	0.010	0.010	1,667,200
2025-04-29	0.005	0.010	0.005	0.005	0.005	1,693,500
2025-04-28	0.005	0.010	0.005	0.005	0.005	932,000
2025-04-25	0.010	0.010	0.005	0.010	0.010	259,000
2025-04-24	0.005	0.010	0.005	0.010	0.010	2,062,500
2025-04-23	0.005	0.010	0.005	0.005	0.005	586,800
2025-04-22	0.010	0.010	0.005	0.005	0.005	419,000
2025-04-21	0.010	0.010	0.005	0.005	0.005	142,300
2025-04-18	0.010	0.010	0.005	0.010	0.010	1,563,000
2025-04-17	0.010	0.010	0.005	0.010	0.010	230,400
2025-04-16	0.010	0.010	0.005	0.010	0.010	183,000
2025-04-15	0.005	0.010	0.005	0.010	0.010	1,113,000
2025-04-14	0.005	0.010	0.005	0.005	0.005	1,340,500
2025-04-11	0.010	0.010	0.005	0.010	0.010	141,400
2025-04-10	0.010	0.010	0.005	0.010	0.010	4,282,900
2025-04-09	0.010	0.010	0.005	0.010	0.010	2,244,000
2025-04-08	0.005	0.010	0.005	0.010	0.010	426,300
2025-04-07	0.005	0.010	0.005	0.005	0.005	1,403,300
2025-04-04	0.010	0.010	0.010	0.010	0.010	11,400
2025-04-03	0.005	0.010	0.005	0.010	0.010	1,834,100
2025-04-02	0.010	0.010	0.005	0.005	0.005	561,700
2025-03-28	0.005	0.010	0.005	0.010	0.010	565,300
2025-03-27	0.010	0.010	0.005	0.010	0.010	50,200
2025-03-26	0.010	0.010	0.005	0.010	0.010	66,700
2025-03-25	0.010	0.010	0.005	0.010	0.010	809,000
2025-03-24	0.010	0.010	0.005	0.010	0.010	3,244,400
2025-03-21	0.010	0.010	0.005	0.010	0.010	2,265,000
2025-03-20	0.010	0.010	0.005	0.005	0.005	812,900
2025-03-19	0.010	0.010	0.005	0.010	0.010	431,900
2025-03-17	0.010	0.010	0.005	0.010	0.010	1,665,700
2025-03-14	0.005	0.010	0.005	0.010	0.010	288,100
2025-03-13	0.010	0.010	0.005	0.010	0.010	753,500
2025-03-12	0.010	0.010	0.005	0.005	0.005	227,200
2025-03-11	0.005	0.010	0.005	0.010	0.010	1,121,800
2025-03-10	0.010	0.010	0.005	0.005	0.005	52,600
2025-03-07	0.010	0.010	0.005	0.010	0.010	623,100
2025-03-06	0.010	0.010	0.010	0.010	0.010	1,376,400
2025-03-05	0.010	0.010	0.005	0.005	0.005	993,100
2025-03-04	0.005	0.010	0.005	0.010	0.010	612,400
2025-03-03	0.010	0.010	0.010	0.010	0.010	512,000
2025-02-28	0.010	0.010	0.005	0.010	0.010	2,023,200
2025-02-27	0.010	0.010	0.005	0.010	0.010	1,052,900
2025-02-26	0.005	0.010	0.005	0.010	0.010	34,200
2025-02-25	0.005	0.010	0.005	0.010	0.010	318,200
2025-02-24	0.010	0.010	0.005	0.005	0.005	1,684,100
2025-02-21	0.005	0.010	0.005	0.010	0.010	870,000
2025-02-20	0.005	0.010	0.005	0.005	0.005	526,000

← NewerPage 7 of 21 · 1,240 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.