MSCM Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.010	0.015	0.010	0.015	0.015	1,846,600
2024-11-19	0.010	0.015	0.010	0.010	0.010	379,900
2024-11-18	0.010	0.015	0.010	0.015	0.015	1,320,100
2024-11-15	0.010	0.015	0.010	0.010	0.010	1,982,100
2024-11-14	0.010	0.015	0.010	0.010	0.010	3,070,900
2024-11-13	0.010	0.015	0.010	0.010	0.010	670,300
2024-11-12	0.010	0.015	0.010	0.010	0.010	1,793,600
2024-11-11	0.010	0.015	0.010	0.010	0.010	3,503,900
2024-11-08	0.015	0.015	0.010	0.015	0.015	344,000
2024-11-07	0.010	0.015	0.010	0.015	0.015	1,332,900
2024-11-06	0.010	0.015	0.010	0.015	0.015	2,591,000
2024-11-05	0.010	0.010	0.010	0.010	0.010	415,800
2024-11-04	0.010	0.015	0.010	0.015	0.015	37,840,398
2024-11-01	0.015	0.015	0.010	0.010	0.010	2,268,700
2024-10-30	0.010	0.015	0.010	0.015	0.015	4,808,500
2024-10-29	0.015	0.015	0.010	0.010	0.010	24,050,199
2024-10-28	0.010	0.015	0.010	0.015	0.015	2,459,600
2024-10-25	0.015	0.015	0.010	0.015	0.015	846,400
2024-10-24	0.015	0.015	0.010	0.015	0.015	1,163,400
2024-10-23	0.010	0.015	0.010	0.015	0.015	1,426,600
2024-10-22	0.010	0.015	0.010	0.010	0.010	3,385,500
2024-10-21	0.010	0.015	0.010	0.015	0.015	2,902,500
2024-10-18	0.015	0.015	0.010	0.015	0.015	1,468,400
2024-10-17	0.015	0.015	0.010	0.015	0.015	1,001,200
2024-10-16	0.010	0.015	0.010	0.015	0.015	2,153,000
2024-10-15	0.010	0.015	0.010	0.010	0.010	21,548,900
2024-10-14	0.010	0.015	0.010	0.010	0.010	2,765,900
2024-10-11	0.015	0.015	0.010	0.010	0.010	2,668,600
2024-10-10	0.010	0.015	0.010	0.015	0.015	4,323,800
2024-10-09	0.010	0.015	0.010	0.010	0.010	41,534,398
2024-10-08	0.010	0.015	0.010	0.010	0.010	4,313,800
2024-10-07	0.010	0.015	0.010	0.010	0.010	1,884,000
2024-10-04	0.015	0.015	0.010	0.015	0.015	5,259,700
2024-10-03	0.015	0.015	0.010	0.010	0.010	3,906,000
2024-10-02	0.015	0.015	0.010	0.015	0.015	4,074,600
2024-10-01	0.010	0.015	0.010	0.015	0.015	3,178,700
2024-09-30	0.015	0.015	0.010	0.010	0.010	2,835,600
2024-09-27	0.015	0.015	0.010	0.010	0.010	5,658,100
2024-09-26	0.010	0.015	0.010	0.010	0.010	2,218,500
2024-09-25	0.010	0.015	0.010	0.010	0.010	3,592,500
2024-09-24	0.010	0.010	0.010	0.010	0.010	1,735,700
2024-09-23	0.015	0.015	0.010	0.010	0.010	2,906,900
2024-09-20	0.010	0.015	0.010	0.015	0.015	264,600
2024-09-19	0.010	0.015	0.010	0.015	0.015	1,823,700
2024-09-18	0.010	0.015	0.010	0.015	0.015	2,915,500
2024-09-17	0.010	0.015	0.010	0.015	0.015	4,946,800
2024-09-13	0.015	0.015	0.010	0.015	0.015	1,804,500
2024-09-12	0.015	0.015	0.010	0.015	0.015	3,724,600
2024-09-11	0.015	0.015	0.010	0.015	0.015	18,431,900
2024-09-10	0.015	0.015	0.010	0.010	0.010	5,027,500
2024-09-09	0.010	0.015	0.010	0.015	0.015	3,123,700
2024-09-06	0.015	0.015	0.010	0.015	0.015	3,018,600
2024-09-05	0.015	0.015	0.010	0.010	0.010	1,828,700
2024-09-04	0.015	0.015	0.010	0.010	0.010	9,854,900
2024-09-03	0.010	0.015	0.010	0.015	0.015	565,900
2024-09-02	0.015	0.015	0.010	0.015	0.015	4,613,700
2024-08-30	0.010	0.015	0.010	0.015	0.015	2,049,500
2024-08-29	0.010	0.015	0.010	0.015	0.015	2,148,000
2024-08-28	0.010	0.015	0.010	0.010	0.010	962,000
2024-08-27	0.015	0.015	0.010	0.010	0.010	557,900

← NewerPage 9 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.