Excel Force MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.400	0.410	0.395	0.400	0.374	3,134,700
2023-05-30	0.395	0.415	0.390	0.405	0.379	5,584,800
2023-05-29	0.380	0.400	0.380	0.395	0.369	2,827,900
2023-05-26	0.355	0.385	0.355	0.375	0.351	1,886,600
2023-05-25	0.345	0.365	0.345	0.355	0.332	1,134,900
2023-05-24	0.360	0.360	0.345	0.345	0.323	1,592,100
2023-05-23	0.360	0.370	0.355	0.360	0.337	551,900
2023-05-22	0.365	0.365	0.360	0.360	0.337	443,000
2023-05-19	0.355	0.365	0.355	0.365	0.341	2,296,400
2023-05-18	0.360	0.360	0.360	0.360	0.337	164,700
2023-05-17	0.355	0.360	0.355	0.360	0.337	264,700
2023-05-16	0.365	0.365	0.355	0.355	0.332	416,600
2023-05-15	0.360	0.370	0.360	0.365	0.341	1,891,100
2023-05-12	0.370	0.370	0.355	0.360	0.337	1,252,600
2023-05-11	0.370	0.380	0.365	0.370	0.346	2,361,800
2023-05-10	0.355	0.370	0.355	0.360	0.337	973,200
2023-05-09	0.345	0.345	0.340	0.345	0.323	911,400
2023-05-08	0.340	0.345	0.340	0.345	0.323	653,000
2023-05-05	0.345	0.345	0.345	0.345	0.323	44,000
2023-05-03	0.345	0.350	0.340	0.350	0.327	185,000
2023-05-02	0.345	0.345	0.345	0.345	0.323	8,500
2023-04-28	0.350	0.355	0.350	0.355	0.332	107,100
2023-04-27	0.345	0.355	0.345	0.355	0.332	534,000
2023-04-26	0.345	0.345	0.345	0.345	0.323	100,000
2023-04-25	0.355	0.355	0.345	0.345	0.323	710,200
2023-04-20	0.350	0.355	0.345	0.345	0.323	782,000
2023-04-19	0.355	0.355	0.345	0.345	0.323	357,000
2023-04-18	0.355	0.360	0.355	0.355	0.332	724,800
2023-04-17	0.370	0.370	0.355	0.360	0.337	1,302,500
2023-04-14	0.370	0.375	0.365	0.370	0.346	313,900
2023-04-13	0.360	0.370	0.360	0.370	0.341	618,400
2023-04-12	0.355	0.360	0.355	0.360	0.332	116,000
2023-04-11	0.360	0.360	0.355	0.355	0.327	85,000
2023-04-10	0.355	0.355	0.355	0.355	0.327	260,600
2023-04-07	0.355	0.355	0.355	0.355	0.327	75,400
2023-04-06	0.355	0.355	0.355	0.355	0.327	679,500
2023-04-05	0.360	0.360	0.355	0.360	0.332	1,502,800
2023-04-04	0.350	0.360	0.350	0.360	0.332	82,200
2023-04-03	0.355	0.365	0.350	0.365	0.337	570,100
2023-03-31	0.360	0.360	0.355	0.355	0.327	334,300
2023-03-30	0.360	0.360	0.350	0.350	0.323	363,000
2023-03-29	0.355	0.360	0.355	0.360	0.332	154,100
2023-03-28	0.360	0.360	0.360	0.360	0.332	1,305,900
2023-03-27	0.360	0.360	0.360	0.360	0.332	77,000
2023-03-24	0.365	0.365	0.365	0.365	0.337	56,000
2023-03-23	0.370	0.370	0.360	0.360	0.332	208,200
2023-03-22	0.365	0.365	0.365	0.365	0.337	622,100
2023-03-21	0.365	0.365	0.365	0.365	0.337	62,000
2023-03-20	0.370	0.370	0.365	0.365	0.337	85,000
2023-03-17	0.365	0.370	0.360	0.370	0.341	366,300
2023-03-16	0.360	0.360	0.360	0.360	0.332	1,217,700
2023-03-15	0.365	0.370	0.360	0.365	0.337	316,500
2023-03-14	0.370	0.370	0.360	0.360	0.332	295,300
2023-03-13	0.365	0.375	0.365	0.365	0.337	990,400
2023-03-10	0.365	0.365	0.360	0.365	0.337	60,000
2023-03-09	0.365	0.370	0.360	0.365	0.337	336,900
2023-03-08	0.370	0.370	0.365	0.370	0.341	93,900
2023-03-07	0.370	0.380	0.365	0.370	0.341	644,800
2023-03-06	0.370	0.375	0.370	0.375	0.346	53,700
2023-03-03	0.370	0.370	0.370	0.370	0.341	89,500

← NewerPage 15 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.