Excel Force MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.370	0.375	0.360	0.365	0.341	1,830,200
2023-08-25	0.375	0.375	0.370	0.370	0.346	1,039,500
2023-08-24	0.375	0.375	0.370	0.375	0.351	293,300
2023-08-23	0.375	0.375	0.370	0.370	0.346	930,400
2023-08-22	0.375	0.380	0.370	0.375	0.351	982,000
2023-08-21	0.375	0.375	0.370	0.375	0.351	729,100
2023-08-18	0.375	0.375	0.370	0.370	0.346	643,200
2023-08-17	0.375	0.380	0.375	0.375	0.351	1,224,800
2023-08-16	0.380	0.390	0.370	0.380	0.355	2,193,200
2023-08-15	0.370	0.385	0.370	0.380	0.355	3,059,500
2023-08-14	0.375	0.380	0.365	0.370	0.346	2,592,900
2023-08-11	0.375	0.375	0.370	0.375	0.351	1,510,400
2023-08-10	0.370	0.375	0.365	0.375	0.351	2,066,900
2023-08-09	0.370	0.375	0.365	0.370	0.346	2,182,600
2023-08-08	0.370	0.375	0.365	0.370	0.346	1,767,500
2023-08-07	0.375	0.375	0.365	0.370	0.346	2,323,900
2023-08-04	0.370	0.380	0.370	0.370	0.346	704,800
2023-08-03	0.380	0.380	0.360	0.370	0.346	4,624,200
2023-08-02	0.385	0.390	0.375	0.385	0.360	3,484,100
2023-08-01	0.400	0.400	0.385	0.385	0.360	1,280,800
2023-07-31	0.385	0.405	0.385	0.400	0.374	3,563,500
2023-07-28	0.385	0.390	0.380	0.385	0.360	2,415,900
2023-07-27	0.390	0.390	0.380	0.390	0.365	4,360,000
2023-07-26	0.390	0.395	0.385	0.390	0.365	3,388,600
2023-07-25	0.390	0.395	0.375	0.390	0.365	5,375,500
2023-07-24	0.475	0.485	0.375	0.395	0.369	25,656,600
2023-07-21	0.465	0.475	0.465	0.470	0.439	3,422,800
2023-07-20	0.460	0.470	0.460	0.465	0.435	4,352,800
2023-07-18	0.475	0.480	0.445	0.460	0.430	4,514,500
2023-07-17	0.460	0.475	0.460	0.465	0.435	7,006,800
2023-07-14	0.450	0.465	0.450	0.455	0.425	4,872,000
2023-07-13	0.445	0.460	0.445	0.450	0.421	2,703,800
2023-07-12	0.445	0.450	0.440	0.445	0.416	1,167,700
2023-07-11	0.450	0.460	0.435	0.445	0.416	4,859,900
2023-07-10	0.440	0.460	0.440	0.445	0.416	2,609,000
2023-07-07	0.455	0.455	0.435	0.440	0.411	1,408,700
2023-07-06	0.470	0.470	0.455	0.455	0.425	1,874,400
2023-07-05	0.470	0.470	0.450	0.470	0.439	2,505,900
2023-07-04	0.480	0.485	0.465	0.470	0.439	4,592,300
2023-07-03	0.440	0.470	0.435	0.470	0.439	3,044,300
2023-06-30	0.435	0.440	0.430	0.435	0.407	629,100
2023-06-28	0.450	0.460	0.430	0.435	0.407	3,933,200
2023-06-27	0.440	0.470	0.435	0.450	0.421	4,331,200
2023-06-26	0.470	0.475	0.435	0.440	0.411	3,500,900
2023-06-23	0.485	0.485	0.460	0.470	0.439	3,747,900
2023-06-22	0.470	0.490	0.465	0.485	0.453	7,687,900
2023-06-21	0.465	0.475	0.450	0.470	0.439	4,881,400
2023-06-20	0.515	0.515	0.475	0.475	0.444	7,829,000
2023-06-19	0.495	0.515	0.495	0.515	0.481	5,005,200
2023-06-16	0.495	0.505	0.485	0.500	0.467	5,142,500
2023-06-15	0.520	0.530	0.495	0.495	0.463	8,161,000
2023-06-14	0.510	0.535	0.495	0.530	0.495	12,494,000
2023-06-13	0.510	0.515	0.480	0.510	0.477	6,342,900
2023-06-12	0.455	0.520	0.455	0.510	0.477	21,572,400
2023-06-09	0.440	0.460	0.430	0.450	0.421	7,580,700
2023-06-08	0.420	0.440	0.415	0.435	0.407	6,553,600
2023-06-07	0.420	0.425	0.415	0.420	0.393	3,911,800
2023-06-06	0.425	0.425	0.415	0.420	0.393	2,693,000
2023-06-02	0.400	0.425	0.400	0.425	0.397	5,539,400
2023-06-01	0.400	0.405	0.390	0.405	0.379	1,378,400

← NewerPage 14 of 21 · 1,232 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.