Excel Force MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.450	0.455	0.445	0.455	0.415	356,800
2022-06-01	0.450	0.455	0.450	0.450	0.410	147,100
2022-05-31	0.450	0.450	0.450	0.450	0.410	15,500
2022-05-30	0.450	0.455	0.445	0.450	0.410	492,500
2022-05-27	0.455	0.455	0.450	0.450	0.410	154,200
2022-05-26	0.455	0.460	0.450	0.450	0.410	598,000
2022-05-25	0.455	0.455	0.455	0.455	0.415	196,200
2022-05-24	0.460	0.460	0.455	0.455	0.415	174,900
2022-05-23	0.465	0.465	0.460	0.460	0.419	201,900
2022-05-20	0.465	0.465	0.455	0.465	0.424	351,200
2022-05-19	0.460	0.460	0.455	0.455	0.415	168,700
2022-05-18	0.460	0.465	0.460	0.465	0.424	273,500
2022-05-17	0.455	0.460	0.455	0.460	0.419	354,400
2022-05-13	0.460	0.460	0.450	0.455	0.415	1,157,400
2022-05-12	0.475	0.475	0.460	0.460	0.419	522,400
2022-05-11	0.470	0.480	0.470	0.475	0.433	187,000
2022-05-10	0.475	0.475	0.470	0.470	0.428	590,300
2022-05-09	0.490	0.490	0.475	0.475	0.433	249,400
2022-05-06	0.490	0.500	0.485	0.485	0.442	277,200
2022-05-05	0.500	0.500	0.490	0.490	0.447	269,800
2022-04-29	0.505	0.505	0.490	0.495	0.451	380,200
2022-04-28	0.500	0.500	0.495	0.500	0.456	713,400
2022-04-27	0.495	0.495	0.485	0.495	0.451	658,900
2022-04-26	0.500	0.505	0.495	0.495	0.451	135,600
2022-04-25	0.505	0.505	0.495	0.495	0.451	1,187,500
2022-04-22	0.505	0.515	0.500	0.505	0.460	970,900
2022-04-21	0.505	0.515	0.505	0.505	0.460	463,000
2022-04-20	0.505	0.510	0.505	0.510	0.465	331,200
2022-04-18	0.510	0.510	0.505	0.505	0.460	374,800
2022-04-15	0.515	0.515	0.505	0.510	0.465	396,400
2022-04-14	0.515	0.520	0.510	0.510	0.465	245,300
2022-04-13	0.505	0.515	0.505	0.515	0.469	207,100
2022-04-12	0.505	0.510	0.500	0.505	0.460	255,800
2022-04-11	0.515	0.515	0.505	0.505	0.460	813,800
2022-04-08	0.515	0.520	0.515	0.515	0.469	265,100
2022-04-07	0.525	0.525	0.515	0.520	0.474	522,400
2022-04-06	0.515	0.535	0.515	0.525	0.479	1,407,200
2022-04-05	0.505	0.525	0.505	0.515	0.469	999,400
2022-04-04	0.505	0.520	0.505	0.505	0.460	408,400
2022-04-01	0.505	0.510	0.505	0.505	0.460	70,400
2022-03-31	0.500	0.510	0.500	0.505	0.460	367,400
2022-03-30	0.505	0.515	0.495	0.500	0.456	862,900
2022-03-29	0.510	0.510	0.500	0.500	0.456	314,200
2022-03-28	0.515	0.515	0.500	0.510	0.465	2,176,700
2022-03-25	0.520	0.520	0.515	0.515	0.469	186,900
2022-03-24	0.520	0.525	0.515	0.520	0.474	468,200
2022-03-23	0.530	0.535	0.525	0.530	0.483	1,096,500
2022-03-22	0.530	0.535	0.525	0.530	0.483	184,900
2022-03-21	0.520	0.535	0.520	0.530	0.483	1,884,100
2022-03-18	0.520	0.525	0.515	0.520	0.474	1,491,500
2022-03-17	0.515	0.520	0.505	0.510	0.465	1,747,700
2022-03-16	0.500	0.515	0.500	0.510	0.465	312,000
2022-03-15	0.505	0.505	0.495	0.500	0.456	1,485,700
2022-03-14	0.520	0.520	0.510	0.510	0.465	323,600
2022-03-11	0.520	0.520	0.500	0.515	0.469	201,000
2022-03-10	0.505	0.520	0.505	0.520	0.474	1,495,600
2022-03-09	0.490	0.505	0.490	0.505	0.460	1,466,500
2022-03-08	0.490	0.490	0.470	0.490	0.447	2,428,800
2022-03-07	0.515	0.515	0.490	0.495	0.451	3,883,700
2022-03-04	0.515	0.520	0.510	0.520	0.474	1,686,300

← NewerPage 19 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.