Excel Force MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.400	0.410	0.395	0.405	0.379	347,500
2023-11-21	0.400	0.410	0.400	0.400	0.374	199,000
2023-11-20	0.400	0.405	0.400	0.400	0.374	394,400
2023-11-17	0.400	0.405	0.395	0.405	0.379	147,100
2023-11-16	0.395	0.400	0.395	0.400	0.374	271,100
2023-11-15	0.410	0.410	0.395	0.400	0.374	768,000
2023-11-14	0.415	0.415	0.400	0.410	0.383	787,400
2023-11-10	0.400	0.415	0.400	0.415	0.388	765,000
2023-11-09	0.405	0.405	0.395	0.405	0.379	188,400
2023-11-08	0.405	0.410	0.405	0.405	0.379	601,900
2023-11-07	0.395	0.410	0.390	0.405	0.379	2,067,700
2023-11-06	0.395	0.395	0.385	0.390	0.365	539,200
2023-11-03	0.375	0.395	0.375	0.395	0.369	1,947,300
2023-11-02	0.370	0.380	0.370	0.375	0.351	501,400
2023-11-01	0.365	0.375	0.365	0.370	0.346	945,000
2023-10-31	0.365	0.370	0.365	0.370	0.346	357,000
2023-10-30	0.370	0.370	0.365	0.365	0.341	385,900
2023-10-27	0.370	0.370	0.365	0.370	0.346	693,200
2023-10-26	0.365	0.370	0.365	0.370	0.346	154,400
2023-10-25	0.370	0.375	0.370	0.375	0.351	916,800
2023-10-24	0.365	0.370	0.365	0.365	0.341	695,500
2023-10-23	0.365	0.370	0.365	0.370	0.346	486,200
2023-10-20	0.375	0.375	0.365	0.370	0.346	449,800
2023-10-19	0.375	0.375	0.375	0.375	0.351	629,900
2023-10-18	0.380	0.380	0.375	0.375	0.351	125,300
2023-10-17	0.380	0.385	0.380	0.385	0.360	702,700
2023-10-16	0.380	0.380	0.380	0.380	0.355	197,500
2023-10-13	0.380	0.385	0.380	0.385	0.360	632,700
2023-10-12	0.380	0.385	0.375	0.385	0.360	353,400
2023-10-11	0.380	0.385	0.375	0.380	0.355	260,500
2023-10-10	0.380	0.385	0.380	0.385	0.360	229,300
2023-10-09	0.380	0.385	0.375	0.385	0.360	922,600
2023-10-06	0.380	0.385	0.375	0.385	0.360	308,100
2023-10-05	0.375	0.390	0.375	0.375	0.351	1,694,900
2023-10-04	0.380	0.380	0.370	0.375	0.351	584,200
2023-10-03	0.380	0.385	0.375	0.380	0.355	464,100
2023-10-02	0.380	0.385	0.375	0.380	0.355	616,000
2023-09-29	0.385	0.385	0.375	0.385	0.360	1,143,800
2023-09-27	0.390	0.395	0.380	0.380	0.355	1,479,000
2023-09-26	0.390	0.390	0.390	0.390	0.365	523,000
2023-09-25	0.395	0.395	0.390	0.390	0.365	644,300
2023-09-22	0.400	0.400	0.390	0.400	0.374	2,755,800
2023-09-21	0.400	0.405	0.395	0.400	0.374	264,300
2023-09-20	0.390	0.405	0.390	0.395	0.369	869,500
2023-09-19	0.400	0.400	0.390	0.395	0.369	601,200
2023-09-18	0.405	0.405	0.395	0.400	0.374	987,800
2023-09-15	0.405	0.410	0.400	0.405	0.379	632,300
2023-09-14	0.395	0.410	0.390	0.410	0.383	1,773,300
2023-09-13	0.400	0.400	0.390	0.395	0.369	432,700
2023-09-12	0.400	0.405	0.390	0.400	0.374	1,311,900
2023-09-11	0.395	0.405	0.395	0.395	0.369	363,400
2023-09-08	0.395	0.405	0.395	0.400	0.374	874,800
2023-09-07	0.400	0.410	0.390	0.395	0.369	2,117,000
2023-09-06	0.410	0.425	0.400	0.405	0.379	4,493,900
2023-09-05	0.410	0.410	0.395	0.405	0.379	1,909,300
2023-09-04	0.385	0.415	0.380	0.410	0.383	5,583,900
2023-09-01	0.370	0.385	0.370	0.380	0.355	4,398,600
2023-08-30	0.365	0.375	0.365	0.375	0.351	1,850,700
2023-08-29	0.365	0.365	0.360	0.365	0.341	1,202,800
2023-08-28	0.370	0.375	0.360	0.365	0.341	1,830,200

← NewerPage 13 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.