Excel Force MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.370	0.375	0.360	0.365	0.346	3,447,300
2024-02-21	0.370	0.375	0.365	0.375	0.355	2,637,400
2024-02-20	0.380	0.380	0.370	0.370	0.350	1,775,200
2024-02-19	0.380	0.380	0.370	0.380	0.360	971,200
2024-02-16	0.385	0.385	0.375	0.380	0.360	2,070,700
2024-02-15	0.375	0.385	0.375	0.385	0.365	1,378,700
2024-02-14	0.375	0.375	0.370	0.370	0.350	571,500
2024-02-13	0.380	0.385	0.375	0.380	0.360	2,128,600
2024-02-09	0.365	0.385	0.365	0.380	0.360	2,587,200
2024-02-08	0.365	0.375	0.355	0.370	0.350	854,500
2024-02-07	0.345	0.365	0.345	0.360	0.341	3,177,600
2024-02-06	0.350	0.355	0.345	0.345	0.327	3,707,200
2024-02-05	0.360	0.360	0.350	0.355	0.336	4,778,700
2024-02-02	0.365	0.365	0.355	0.360	0.341	5,050,400
2024-01-31	0.360	0.365	0.355	0.365	0.346	3,001,700
2024-01-30	0.375	0.380	0.355	0.365	0.346	6,467,000
2024-01-29	0.380	0.385	0.370	0.380	0.360	3,607,100
2024-01-26	0.375	0.385	0.375	0.385	0.365	3,670,300
2024-01-24	0.395	0.395	0.375	0.380	0.360	5,218,800
2024-01-23	0.395	0.400	0.385	0.390	0.369	2,325,600
2024-01-22	0.395	0.405	0.390	0.395	0.374	3,313,600
2024-01-19	0.390	0.395	0.375	0.395	0.374	6,707,500
2024-01-18	0.405	0.405	0.380	0.385	0.365	6,217,100
2024-01-17	0.410	0.420	0.395	0.405	0.383	3,787,400
2024-01-16	0.430	0.435	0.405	0.410	0.388	3,848,200
2024-01-15	0.435	0.440	0.425	0.430	0.407	2,074,400
2024-01-12	0.440	0.445	0.430	0.435	0.412	2,262,900
2024-01-11	0.455	0.455	0.440	0.445	0.421	3,007,900
2024-01-10	0.430	0.455	0.420	0.455	0.431	11,220,100
2024-01-09	0.435	0.435	0.420	0.420	0.398	3,508,400
2024-01-08	0.425	0.450	0.420	0.435	0.412	7,063,500
2024-01-05	0.410	0.430	0.405	0.425	0.402	9,392,800
2024-01-04	0.395	0.405	0.395	0.405	0.383	2,666,000
2024-01-03	0.390	0.395	0.390	0.390	0.369	431,100
2024-01-02	0.385	0.395	0.385	0.390	0.369	1,075,900
2023-12-29	0.400	0.400	0.385	0.385	0.365	157,000
2023-12-28	0.395	0.400	0.395	0.400	0.379	199,500
2023-12-27	0.385	0.395	0.385	0.395	0.374	1,891,200
2023-12-26	0.395	0.395	0.385	0.390	0.369	574,100
2023-12-22	0.395	0.395	0.390	0.395	0.374	217,800
2023-12-21	0.385	0.395	0.385	0.395	0.374	239,000
2023-12-20	0.390	0.395	0.380	0.390	0.369	205,000
2023-12-19	0.385	0.395	0.385	0.395	0.369	296,700
2023-12-18	0.385	0.390	0.385	0.385	0.360	452,400
2023-12-15	0.385	0.390	0.385	0.390	0.365	332,000
2023-12-14	0.390	0.390	0.385	0.390	0.365	767,900
2023-12-13	0.385	0.395	0.385	0.390	0.365	637,600
2023-12-12	0.385	0.385	0.385	0.385	0.360	109,000
2023-12-11	0.385	0.390	0.380	0.390	0.365	759,600
2023-12-08	0.385	0.390	0.385	0.390	0.365	57,900
2023-12-07	0.390	0.390	0.385	0.385	0.360	263,100
2023-12-06	0.385	0.390	0.380	0.385	0.360	1,128,500
2023-12-05	0.385	0.390	0.385	0.390	0.365	150,000
2023-12-04	0.395	0.395	0.385	0.385	0.360	846,800
2023-12-01	0.395	0.400	0.390	0.395	0.369	963,500
2023-11-30	0.400	0.400	0.390	0.395	0.369	404,800
2023-11-29	0.400	0.400	0.395	0.400	0.374	1,789,800
2023-11-28	0.405	0.410	0.400	0.400	0.374	1,592,300
2023-11-27	0.410	0.420	0.405	0.405	0.379	1,038,900
2023-11-24	0.405	0.415	0.400	0.410	0.383	945,600

← NewerPage 12 of 21 · 1,235 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.