Excel Force MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.365	0.375	0.365	0.370	0.341	273,100
2023-03-01	0.370	0.375	0.365	0.375	0.346	1,291,100
2023-02-28	0.370	0.375	0.365	0.370	0.341	280,400
2023-02-27	0.385	0.385	0.370	0.370	0.341	251,300
2023-02-24	0.360	0.385	0.360	0.385	0.355	1,674,100
2023-02-23	0.360	0.365	0.360	0.360	0.332	636,700
2023-02-22	0.380	0.380	0.355	0.360	0.332	1,812,900
2023-02-21	0.380	0.380	0.375	0.375	0.346	418,000
2023-02-20	0.380	0.380	0.375	0.380	0.350	266,500
2023-02-17	0.385	0.385	0.380	0.380	0.350	699,300
2023-02-16	0.380	0.385	0.380	0.385	0.355	436,200
2023-02-15	0.375	0.385	0.375	0.380	0.350	854,600
2023-02-14	0.385	0.385	0.375	0.380	0.350	1,716,500
2023-02-13	0.390	0.390	0.380	0.385	0.355	1,248,500
2023-02-10	0.400	0.400	0.385	0.390	0.360	732,600
2023-02-09	0.400	0.405	0.395	0.400	0.369	336,000
2023-02-08	0.410	0.410	0.400	0.405	0.374	867,900
2023-02-07	0.410	0.415	0.410	0.410	0.378	774,100
2023-02-03	0.420	0.420	0.415	0.420	0.387	403,300
2023-02-02	0.415	0.420	0.410	0.420	0.387	385,000
2023-01-31	0.415	0.415	0.410	0.415	0.383	274,700
2023-01-30	0.415	0.415	0.415	0.415	0.383	342,900
2023-01-27	0.405	0.415	0.405	0.415	0.383	867,400
2023-01-26	0.405	0.415	0.405	0.410	0.378	654,800
2023-01-25	0.405	0.410	0.400	0.410	0.378	259,600
2023-01-20	0.405	0.410	0.405	0.410	0.378	136,300
2023-01-19	0.400	0.405	0.400	0.405	0.374	115,200
2023-01-18	0.405	0.405	0.405	0.405	0.374	124,000
2023-01-17	0.400	0.405	0.400	0.405	0.374	37,200
2023-01-16	0.410	0.415	0.405	0.410	0.378	146,100
2023-01-13	0.415	0.415	0.410	0.415	0.383	202,000
2023-01-12	0.415	0.415	0.410	0.415	0.383	59,000
2023-01-11	0.405	0.420	0.405	0.420	0.387	305,500
2023-01-10	0.405	0.410	0.405	0.410	0.378	55,100
2023-01-09	0.400	0.410	0.400	0.410	0.378	173,200
2023-01-06	0.400	0.400	0.390	0.395	0.364	56,700
2023-01-05	0.395	0.400	0.395	0.400	0.369	8,000
2023-01-04	0.400	0.400	0.395	0.395	0.364	239,000
2023-01-03	0.405	0.410	0.400	0.405	0.374	118,900
2022-12-30	0.405	0.405	0.400	0.405	0.374	188,700
2022-12-29	0.405	0.405	0.405	0.405	0.374	2,500
2022-12-28	0.405	0.410	0.400	0.410	0.378	81,700
2022-12-27	0.405	0.415	0.405	0.410	0.378	139,400
2022-12-23	0.415	0.415	0.405	0.405	0.374	12,500
2022-12-22	0.405	0.415	0.405	0.415	0.383	40,000
2022-12-21	0.405	0.410	0.405	0.410	0.378	26,000
2022-12-20	0.400	0.410	0.400	0.405	0.374	47,600
2022-12-19	0.410	0.410	0.400	0.410	0.378	84,500
2022-12-16	0.405	0.410	0.400	0.410	0.378	349,000
2022-12-15	0.410	0.420	0.410	0.410	0.378	156,800
2022-12-14	0.415	0.415	0.415	0.415	0.383	230,000
2022-12-13	0.420	0.420	0.415	0.415	0.383	133,900
2022-12-12	0.415	0.430	0.415	0.420	0.387	281,200
2022-12-09	0.420	0.425	0.420	0.420	0.387	45,700
2022-12-08	0.420	0.420	0.415	0.420	0.387	233,000
2022-12-07	0.440	0.440	0.420	0.420	0.387	527,900
2022-12-06	0.445	0.445	0.430	0.440	0.406	258,200
2022-12-05	0.430	0.445	0.430	0.435	0.401	628,400
2022-12-02	0.430	0.440	0.425	0.430	0.397	769,800
2022-12-01	0.415	0.435	0.415	0.430	0.397	1,458,200

← NewerPage 16 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.