MSCM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.005	0.010	0.005	0.010	0.010	304,100
2025-02-18	0.010	0.010	0.005	0.010	0.010	2,331,200
2025-02-17	0.010	0.010	0.005	0.010	0.010	120,800
2025-02-14	0.005	0.010	0.005	0.010	0.010	197,800
2025-02-13	0.005	0.010	0.005	0.005	0.005	1,066,000
2025-02-12	0.010	0.010	0.005	0.010	0.010	588,900
2025-02-10	0.010	0.010	0.005	0.010	0.010	769,900
2025-02-07	0.010	0.010	0.010	0.010	0.010	510,600
2025-02-06	0.010	0.010	0.005	0.005	0.005	282,800
2025-02-05	0.010	0.010	0.010	0.010	0.010	166,000
2025-02-04	0.005	0.010	0.005	0.010	0.010	3,870,500
2025-02-03	0.010	0.010	0.005	0.010	0.010	3,429,500
2025-01-31	0.010	0.010	0.005	0.010	0.010	525,000
2025-01-28	0.005	0.010	0.005	0.010	0.010	424,200
2025-01-27	0.005	0.010	0.005	0.010	0.010	225,600
2025-01-24	0.005	0.010	0.005	0.010	0.010	1,079,000
2025-01-23	0.010	0.010	0.005	0.010	0.010	576,500
2025-01-22	0.010	0.010	0.005	0.010	0.010	3,401,400
2025-01-21	0.010	0.010	0.005	0.005	0.005	2,288,200
2025-01-20	0.010	0.010	0.005	0.010	0.010	2,429,500
2025-01-17	0.010	0.010	0.010	0.010	0.010	406,600
2025-01-16	0.010	0.010	0.005	0.010	0.010	9,076,200
2025-01-15	0.015	0.015	0.010	0.010	0.010	1,703,800
2025-01-14	0.010	0.015	0.005	0.015	0.015	10,725,800
2025-01-13	0.010	0.015	0.010	0.010	0.010	3,924,200
2025-01-10	0.010	0.015	0.010	0.010	0.010	1,575,600
2025-01-09	0.010	0.015	0.010	0.015	0.015	2,517,900
2025-01-08	0.010	0.015	0.010	0.010	0.010	3,418,100
2025-01-07	0.010	0.015	0.010	0.015	0.015	1,275,900
2025-01-06	0.010	0.015	0.010	0.015	0.015	1,621,700
2025-01-03	0.010	0.015	0.010	0.015	0.015	757,500
2025-01-02	0.010	0.015	0.010	0.010	0.010	181,900
2024-12-31	0.015	0.015	0.010	0.010	0.010	1,574,500
2024-12-30	0.010	0.015	0.010	0.015	0.015	1,962,200
2024-12-27	0.010	0.015	0.010	0.010	0.010	1,661,800
2024-12-26	0.010	0.015	0.010	0.015	0.015	2,863,700
2024-12-24	0.010	0.015	0.010	0.015	0.015	2,262,500
2024-12-23	0.010	0.015	0.010	0.010	0.010	1,471,000
2024-12-20	0.010	0.015	0.010	0.015	0.015	3,183,700
2024-12-19	0.010	0.015	0.005	0.015	0.015	23,088,400
2024-12-18	0.010	0.015	0.010	0.010	0.010	2,068,600
2024-12-17	0.015	0.015	0.010	0.015	0.015	852,000
2024-12-16	0.010	0.015	0.010	0.015	0.015	1,533,500
2024-12-13	0.010	0.015	0.010	0.010	0.010	1,658,000
2024-12-12	0.010	0.015	0.010	0.015	0.015	697,800
2024-12-11	0.010	0.015	0.010	0.015	0.015	2,916,500
2024-12-10	0.010	0.015	0.010	0.010	0.010	720,000
2024-12-09	0.010	0.015	0.010	0.010	0.010	26,623,301
2024-12-06	0.010	0.015	0.010	0.015	0.015	5,117,800
2024-12-05	0.010	0.015	0.010	0.015	0.015	1,014,200
2024-12-04	0.010	0.015	0.010	0.015	0.015	1,353,500
2024-12-03	0.015	0.015	0.010	0.015	0.015	1,927,100
2024-12-02	0.015	0.015	0.010	0.015	0.015	4,269,200
2024-11-29	0.010	0.015	0.010	0.015	0.015	4,973,600
2024-11-28	0.010	0.015	0.010	0.010	0.010	2,516,600
2024-11-27	0.010	0.015	0.010	0.015	0.015	248,500
2024-11-26	0.015	0.015	0.010	0.015	0.015	24,685,000
2024-11-25	0.010	0.015	0.010	0.015	0.015	693,600
2024-11-22	0.010	0.015	0.010	0.015	0.015	801,100
2024-11-21	0.015	0.015	0.010	0.015	0.015	1,188,400

← NewerPage 8 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.