Excel Force MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.305	0.315	0.305	0.315	0.302	496,500
2024-08-16	0.310	0.310	0.305	0.305	0.293	257,000
2024-08-15	0.310	0.310	0.305	0.305	0.293	144,800
2024-08-14	0.310	0.315	0.305	0.310	0.297	611,000
2024-08-13	0.310	0.310	0.300	0.310	0.297	530,000
2024-08-12	0.310	0.320	0.305	0.310	0.297	762,500
2024-08-09	0.305	0.315	0.305	0.310	0.297	1,542,500
2024-08-08	0.295	0.305	0.295	0.305	0.293	805,200
2024-08-07	0.300	0.305	0.295	0.300	0.288	1,369,300
2024-08-06	0.285	0.305	0.280	0.300	0.288	3,163,200
2024-08-05	0.310	0.310	0.275	0.285	0.273	11,421,400
2024-08-02	0.340	0.340	0.315	0.320	0.307	6,632,400
2024-08-01	0.345	0.350	0.340	0.345	0.331	1,811,900
2024-07-31	0.345	0.350	0.345	0.345	0.331	413,000
2024-07-30	0.350	0.350	0.345	0.345	0.331	394,700
2024-07-29	0.350	0.355	0.350	0.350	0.336	350,000
2024-07-26	0.350	0.350	0.345	0.350	0.336	699,800
2024-07-25	0.350	0.355	0.350	0.355	0.341	2,281,200
2024-07-24	0.350	0.355	0.350	0.355	0.341	582,700
2024-07-23	0.350	0.355	0.350	0.355	0.341	1,076,600
2024-07-22	0.360	0.360	0.345	0.355	0.341	3,128,400
2024-07-19	0.360	0.360	0.355	0.355	0.341	575,700
2024-07-18	0.355	0.360	0.355	0.360	0.345	897,100
2024-07-17	0.360	0.365	0.355	0.355	0.341	1,438,100
2024-07-16	0.360	0.360	0.355	0.355	0.341	880,900
2024-07-15	0.355	0.360	0.350	0.360	0.345	1,957,400
2024-07-12	0.355	0.360	0.350	0.355	0.341	2,975,900
2024-07-11	0.355	0.360	0.355	0.355	0.341	1,721,800
2024-07-10	0.355	0.360	0.350	0.355	0.341	1,491,500
2024-07-09	0.360	0.360	0.355	0.355	0.341	608,700
2024-07-05	0.365	0.365	0.355	0.360	0.345	1,575,800
2024-07-04	0.360	0.365	0.360	0.365	0.350	1,033,100
2024-07-03	0.370	0.370	0.360	0.360	0.345	4,040,000
2024-07-02	0.365	0.370	0.360	0.370	0.355	2,858,500
2024-07-01	0.365	0.370	0.360	0.365	0.350	869,500
2024-06-28	0.360	0.360	0.360	0.360	0.345	665,200
2024-06-27	0.360	0.365	0.350	0.360	0.345	2,382,500
2024-06-26	0.360	0.365	0.360	0.360	0.345	2,555,400
2024-06-25	0.365	0.365	0.360	0.360	0.345	2,007,000
2024-06-24	0.370	0.370	0.365	0.365	0.350	1,576,400
2024-06-21	0.365	0.370	0.365	0.370	0.355	3,146,500
2024-06-20	0.365	0.370	0.365	0.365	0.350	1,811,200
2024-06-19	0.380	0.380	0.365	0.365	0.350	3,277,000
2024-06-18	0.385	0.390	0.375	0.380	0.365	3,431,400
2024-06-14	0.395	0.395	0.385	0.385	0.365	4,518,200
2024-06-13	0.390	0.395	0.385	0.395	0.374	7,606,600
2024-06-12	0.385	0.400	0.380	0.390	0.369	18,720,100
2024-06-11	0.385	0.385	0.380	0.380	0.360	5,630,000
2024-06-10	0.380	0.390	0.380	0.380	0.360	7,968,600
2024-06-07	0.375	0.380	0.375	0.375	0.355	2,624,700
2024-06-06	0.370	0.380	0.370	0.375	0.355	2,009,100
2024-06-05	0.365	0.375	0.365	0.370	0.350	2,148,500
2024-06-04	0.370	0.370	0.365	0.365	0.346	2,594,200
2024-05-31	0.365	0.375	0.365	0.370	0.350	1,740,700
2024-05-30	0.370	0.375	0.365	0.370	0.350	2,859,700
2024-05-29	0.380	0.380	0.365	0.375	0.355	2,683,300
2024-05-28	0.385	0.385	0.375	0.380	0.360	2,010,700
2024-05-27	0.380	0.390	0.375	0.385	0.365	4,500,500
2024-05-24	0.385	0.385	0.370	0.380	0.360	6,919,900
2024-05-23	0.390	0.390	0.380	0.385	0.365	6,704,500

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-22	0.0050 MYR
2024-12-20	0.0050 MYR
2024-06-18	0.0050 MYR
2023-12-20	0.0050 MYR
2023-04-14	0.0050 MYR
2022-06-23	0.0050 MYR
2021-12-08	0.0050 MYR
2021-09-14	0.0050 MYR
2021-06-23	0.0050 MYR
2020-12-08	0.0050 MYR
2020-09-08	0.0050 MYR
2019-12-10	0.0050 MYR
2019-09-05	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.