Excel Force MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.405	0.405	0.395	0.395	0.374	2,695,600
2024-05-20	0.395	0.405	0.395	0.400	0.379	8,298,900
2024-05-17	0.390	0.400	0.385	0.390	0.369	5,374,400
2024-05-16	0.390	0.395	0.380	0.390	0.369	5,234,300
2024-05-15	0.385	0.395	0.380	0.385	0.365	6,493,800
2024-05-14	0.385	0.385	0.380	0.380	0.360	1,547,000
2024-05-13	0.380	0.390	0.380	0.385	0.365	4,243,400
2024-05-10	0.380	0.380	0.375	0.380	0.360	1,126,600
2024-05-09	0.380	0.385	0.375	0.380	0.360	3,008,300
2024-05-08	0.380	0.390	0.380	0.385	0.365	9,036,700
2024-05-07	0.370	0.385	0.365	0.380	0.360	7,767,100
2024-05-06	0.370	0.375	0.360	0.370	0.350	2,667,400
2024-05-03	0.365	0.375	0.360	0.370	0.350	3,553,700
2024-05-02	0.365	0.370	0.365	0.370	0.350	777,300
2024-04-30	0.370	0.375	0.365	0.370	0.350	1,144,200
2024-04-29	0.375	0.385	0.370	0.370	0.350	1,706,800
2024-04-26	0.350	0.385	0.350	0.375	0.355	11,004,000
2024-04-25	0.350	0.355	0.350	0.355	0.336	376,200
2024-04-24	0.350	0.355	0.350	0.355	0.336	297,200
2024-04-23	0.350	0.350	0.345	0.350	0.331	1,149,100
2024-04-22	0.350	0.350	0.345	0.345	0.327	490,000
2024-04-19	0.355	0.355	0.345	0.350	0.331	939,000
2024-04-18	0.355	0.360	0.355	0.355	0.336	831,700
2024-04-17	0.350	0.350	0.345	0.350	0.331	335,600
2024-04-16	0.350	0.350	0.340	0.350	0.331	1,550,500
2024-04-15	0.355	0.355	0.350	0.350	0.331	1,018,400
2024-04-12	0.355	0.355	0.355	0.355	0.336	246,500
2024-04-09	0.355	0.360	0.355	0.355	0.336	153,800
2024-04-08	0.360	0.360	0.355	0.355	0.336	540,500
2024-04-05	0.355	0.355	0.350	0.355	0.336	264,200
2024-04-04	0.355	0.360	0.350	0.360	0.341	862,600
2024-04-03	0.355	0.360	0.355	0.355	0.336	1,220,500
2024-04-02	0.355	0.360	0.355	0.360	0.341	750,100
2024-04-01	0.355	0.360	0.350	0.355	0.336	1,469,600
2024-03-29	0.355	0.360	0.355	0.355	0.336	477,700
2024-03-27	0.360	0.360	0.350	0.360	0.341	2,661,200
2024-03-26	0.365	0.365	0.360	0.365	0.346	338,800
2024-03-25	0.370	0.375	0.360	0.365	0.346	2,234,700
2024-03-22	0.365	0.375	0.360	0.370	0.350	1,878,700
2024-03-21	0.365	0.365	0.360	0.360	0.341	195,100
2024-03-20	0.365	0.365	0.355	0.365	0.346	988,800
2024-03-19	0.355	0.370	0.355	0.365	0.346	1,629,100
2024-03-18	0.360	0.360	0.355	0.355	0.336	387,800
2024-03-15	0.360	0.365	0.355	0.355	0.336	951,600
2024-03-14	0.360	0.365	0.355	0.355	0.336	895,400
2024-03-13	0.370	0.370	0.360	0.365	0.346	635,800
2024-03-12	0.355	0.370	0.355	0.370	0.350	1,282,400
2024-03-11	0.355	0.360	0.350	0.355	0.336	570,400
2024-03-08	0.355	0.355	0.350	0.355	0.336	346,200
2024-03-07	0.355	0.360	0.350	0.355	0.336	1,658,100
2024-03-06	0.355	0.360	0.350	0.355	0.336	991,400
2024-03-05	0.355	0.360	0.345	0.355	0.336	403,000
2024-03-04	0.355	0.355	0.345	0.355	0.336	2,060,000
2024-03-01	0.350	0.360	0.345	0.360	0.341	1,095,100
2024-02-29	0.360	0.360	0.350	0.350	0.331	494,600
2024-02-28	0.355	0.360	0.355	0.355	0.336	410,700
2024-02-27	0.360	0.360	0.355	0.360	0.341	779,900
2024-02-26	0.360	0.370	0.360	0.365	0.346	753,600
2024-02-23	0.360	0.370	0.360	0.360	0.341	1,053,700
2024-02-22	0.370	0.375	0.360	0.365	0.346	3,447,300

← NewerPage 11 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.