Excel Force MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.405	0.420	0.405	0.415	0.383	462,700
2022-08-26	0.420	0.425	0.415	0.425	0.392	382,500
2022-08-25	0.425	0.435	0.420	0.425	0.392	207,300
2022-08-24	0.425	0.425	0.420	0.420	0.387	288,700
2022-08-23	0.430	0.430	0.420	0.425	0.392	387,400
2022-08-22	0.440	0.440	0.430	0.430	0.397	502,200
2022-08-19	0.450	0.450	0.440	0.440	0.406	574,500
2022-08-18	0.460	0.465	0.450	0.450	0.415	797,400
2022-08-17	0.455	0.475	0.455	0.460	0.424	3,301,300
2022-08-16	0.435	0.450	0.435	0.450	0.415	589,500
2022-08-15	0.445	0.455	0.435	0.435	0.401	664,800
2022-08-12	0.445	0.445	0.435	0.440	0.406	267,600
2022-08-11	0.450	0.450	0.445	0.445	0.410	317,700
2022-08-10	0.455	0.465	0.430	0.440	0.406	1,034,400
2022-08-09	0.455	0.465	0.450	0.455	0.420	860,600
2022-08-08	0.450	0.465	0.445	0.450	0.415	925,600
2022-08-05	0.420	0.455	0.420	0.450	0.415	5,123,800
2022-08-04	0.415	0.425	0.415	0.420	0.387	369,500
2022-08-03	0.415	0.415	0.410	0.410	0.378	74,400
2022-08-02	0.420	0.420	0.415	0.415	0.383	244,800
2022-08-01	0.420	0.425	0.415	0.425	0.392	386,700
2022-07-29	0.420	0.425	0.415	0.420	0.387	257,700
2022-07-28	0.420	0.420	0.415	0.420	0.387	245,000
2022-07-27	0.410	0.415	0.405	0.415	0.383	597,100
2022-07-26	0.390	0.410	0.390	0.405	0.374	334,800
2022-07-25	0.400	0.400	0.390	0.390	0.360	196,600
2022-07-22	0.400	0.400	0.395	0.395	0.364	66,100
2022-07-21	0.395	0.400	0.390	0.395	0.364	137,000
2022-07-20	0.400	0.400	0.395	0.400	0.369	70,200
2022-07-19	0.390	0.395	0.385	0.390	0.360	131,600
2022-07-18	0.390	0.400	0.390	0.400	0.369	151,300
2022-07-15	0.395	0.400	0.390	0.390	0.360	138,400
2022-07-14	0.400	0.400	0.390	0.395	0.364	51,100
2022-07-13	0.395	0.400	0.385	0.390	0.360	270,300
2022-07-12	0.400	0.400	0.395	0.400	0.369	52,700
2022-07-08	0.410	0.415	0.400	0.410	0.378	342,700
2022-07-07	0.405	0.410	0.405	0.410	0.378	32,300
2022-07-06	0.420	0.430	0.405	0.405	0.374	112,000
2022-07-05	0.420	0.435	0.420	0.435	0.401	166,100
2022-07-04	0.430	0.430	0.425	0.425	0.392	85,300
2022-07-01	0.430	0.440	0.430	0.440	0.406	110,900
2022-06-30	0.430	0.430	0.430	0.430	0.397	23,000
2022-06-29	0.440	0.440	0.430	0.430	0.397	103,400
2022-06-28	0.440	0.440	0.430	0.440	0.406	73,200
2022-06-27	0.430	0.450	0.430	0.435	0.401	34,500
2022-06-24	0.445	0.445	0.435	0.435	0.401	21,200
2022-06-23	0.435	0.440	0.425	0.435	0.401	136,900
2022-06-22	0.440	0.440	0.425	0.430	0.392	44,000
2022-06-21	0.425	0.435	0.425	0.430	0.392	101,900
2022-06-20	0.430	0.430	0.420	0.420	0.383	191,100
2022-06-17	0.430	0.430	0.420	0.425	0.387	142,900
2022-06-16	0.435	0.450	0.430	0.435	0.397	503,500
2022-06-15	0.425	0.425	0.420	0.420	0.383	107,400
2022-06-14	0.420	0.440	0.420	0.435	0.397	263,300
2022-06-13	0.450	0.450	0.430	0.440	0.401	238,700
2022-06-10	0.455	0.460	0.450	0.450	0.410	198,800
2022-06-09	0.455	0.465	0.455	0.460	0.419	17,000
2022-06-08	0.460	0.465	0.455	0.455	0.415	153,700
2022-06-07	0.460	0.460	0.455	0.460	0.419	73,000
2022-06-03	0.455	0.465	0.455	0.460	0.419	240,200

← NewerPage 18 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.