Excel Force MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.415	0.435	0.415	0.430	0.397	1,458,200
2022-11-30	0.410	0.415	0.405	0.415	0.383	171,100
2022-11-29	0.405	0.410	0.405	0.410	0.378	176,900
2022-11-25	0.425	0.425	0.405	0.405	0.374	310,500
2022-11-24	0.405	0.425	0.400	0.420	0.387	766,400
2022-11-23	0.400	0.405	0.400	0.405	0.374	14,000
2022-11-22	0.395	0.400	0.395	0.400	0.369	18,900
2022-11-21	0.400	0.400	0.390	0.395	0.364	51,800
2022-11-17	0.405	0.405	0.400	0.405	0.374	220,100
2022-11-16	0.405	0.405	0.405	0.405	0.374	9,000
2022-11-15	0.410	0.415	0.405	0.405	0.374	80,100
2022-11-14	0.415	0.415	0.410	0.415	0.383	24,100
2022-11-11	0.410	0.415	0.410	0.415	0.383	110,100
2022-11-10	0.410	0.415	0.410	0.415	0.383	100,100
2022-11-09	0.410	0.415	0.405	0.415	0.383	128,000
2022-11-08	0.400	0.405	0.400	0.405	0.374	84,000
2022-11-07	0.400	0.400	0.400	0.400	0.369	16,200
2022-11-04	0.400	0.405	0.400	0.405	0.374	46,400
2022-11-03	0.405	0.410	0.405	0.410	0.378	83,300
2022-11-02	0.405	0.410	0.405	0.410	0.378	153,600
2022-11-01	0.405	0.410	0.405	0.405	0.374	85,000
2022-10-31	0.410	0.415	0.405	0.410	0.378	189,100
2022-10-28	0.405	0.420	0.405	0.410	0.378	1,101,300
2022-10-27	0.395	0.400	0.395	0.400	0.369	76,300
2022-10-26	0.400	0.400	0.400	0.400	0.369	75,000
2022-10-25	0.400	0.400	0.395	0.395	0.364	101,500
2022-10-21	0.410	0.410	0.400	0.400	0.369	191,000
2022-10-20	0.400	0.415	0.400	0.410	0.378	96,300
2022-10-19	0.415	0.415	0.405	0.405	0.374	127,700
2022-10-18	0.405	0.415	0.405	0.415	0.383	204,300
2022-10-17	0.400	0.410	0.400	0.410	0.378	90,200
2022-10-14	0.400	0.415	0.395	0.405	0.374	293,300
2022-10-13	0.395	0.395	0.390	0.395	0.364	77,100
2022-10-12	0.395	0.395	0.395	0.395	0.364	80,000
2022-10-11	0.405	0.410	0.395	0.395	0.364	315,200
2022-10-07	0.410	0.410	0.400	0.400	0.369	175,400
2022-10-06	0.395	0.410	0.395	0.410	0.378	450,100
2022-10-05	0.390	0.400	0.390	0.395	0.364	146,400
2022-10-04	0.395	0.400	0.390	0.390	0.360	233,400
2022-10-03	0.410	0.410	0.390	0.395	0.364	367,200
2022-09-30	0.400	0.405	0.395	0.405	0.374	47,800
2022-09-29	0.405	0.405	0.400	0.405	0.374	97,500
2022-09-28	0.410	0.410	0.400	0.400	0.369	197,100
2022-09-27	0.405	0.410	0.405	0.405	0.374	34,800
2022-09-26	0.405	0.410	0.405	0.405	0.374	88,500
2022-09-23	0.415	0.415	0.405	0.410	0.378	136,000
2022-09-22	0.410	0.410	0.405	0.405	0.374	104,800
2022-09-20	0.410	0.410	0.405	0.410	0.378	244,700
2022-09-19	0.410	0.420	0.410	0.410	0.378	120,600
2022-09-15	0.415	0.415	0.415	0.415	0.383	127,000
2022-09-14	0.410	0.415	0.410	0.415	0.383	155,500
2022-09-13	0.425	0.430	0.415	0.415	0.383	318,200
2022-09-12	0.420	0.425	0.415	0.425	0.392	178,600
2022-09-09	0.415	0.420	0.410	0.420	0.387	141,500
2022-09-08	0.410	0.420	0.410	0.415	0.383	29,900
2022-09-07	0.410	0.420	0.410	0.420	0.387	95,500
2022-09-06	0.410	0.415	0.405	0.410	0.378	236,000
2022-09-05	0.405	0.410	0.405	0.410	0.378	49,100
2022-09-02	0.410	0.410	0.410	0.410	0.378	135,000
2022-09-01	0.410	0.410	0.405	0.410	0.378	312,400

← NewerPage 17 of 21 · 1,236 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.