Excel Force MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.525	0.525	0.520	0.520	0.474	1,032,300
2022-03-02	0.525	0.530	0.505	0.520	0.474	2,600,700
2022-03-01	0.525	0.530	0.525	0.525	0.479	423,900
2022-02-28	0.535	0.540	0.525	0.530	0.483	751,800
2022-02-25	0.530	0.550	0.530	0.530	0.483	1,756,400
2022-02-24	0.555	0.560	0.525	0.530	0.483	2,639,700
2022-02-23	0.540	0.555	0.535	0.555	0.506	950,800
2022-02-22	0.540	0.555	0.540	0.550	0.501	1,561,000
2022-02-21	0.555	0.560	0.545	0.550	0.501	1,267,700
2022-02-18	0.540	0.560	0.535	0.555	0.506	2,941,900
2022-02-17	0.540	0.555	0.535	0.545	0.497	1,368,900
2022-02-16	0.540	0.545	0.530	0.540	0.492	960,300
2022-02-15	0.525	0.540	0.525	0.535	0.488	882,500
2022-02-14	0.550	0.550	0.525	0.525	0.479	2,554,900
2022-02-11	0.555	0.555	0.550	0.555	0.506	571,600
2022-02-10	0.555	0.565	0.555	0.555	0.506	1,881,200
2022-02-09	0.570	0.570	0.550	0.555	0.506	1,419,500
2022-02-08	0.560	0.565	0.550	0.565	0.515	3,534,300
2022-02-07	0.540	0.560	0.540	0.555	0.506	1,485,200
2022-02-04	0.535	0.540	0.530	0.540	0.492	563,600
2022-02-03	0.525	0.540	0.525	0.535	0.488	1,053,200
2022-01-31	0.520	0.525	0.510	0.520	0.474	1,111,400
2022-01-28	0.535	0.545	0.520	0.520	0.474	1,684,200
2022-01-27	0.555	0.555	0.535	0.535	0.488	2,275,200
2022-01-26	0.545	0.565	0.545	0.555	0.506	982,700
2022-01-25	0.555	0.555	0.540	0.545	0.497	1,543,200
2022-01-24	0.560	0.570	0.555	0.560	0.510	1,032,900
2022-01-21	0.560	0.570	0.555	0.560	0.510	1,443,900
2022-01-20	0.545	0.570	0.545	0.560	0.510	1,887,800
2022-01-19	0.555	0.555	0.545	0.545	0.497	2,474,400
2022-01-17	0.565	0.565	0.555	0.560	0.510	1,949,300
2022-01-14	0.580	0.580	0.560	0.565	0.515	5,068,800
2022-01-13	0.590	0.595	0.570	0.580	0.529	2,367,300
2022-01-12	0.585	0.595	0.580	0.590	0.538	4,251,500
2022-01-11	0.605	0.610	0.570	0.590	0.538	7,588,300
2022-01-10	0.640	0.640	0.600	0.610	0.556	6,235,900
2022-01-07	0.625	0.650	0.620	0.635	0.579	13,935,200
2022-01-06	0.615	0.630	0.605	0.625	0.570	5,867,100
2022-01-05	0.620	0.630	0.620	0.625	0.570	2,017,900
2022-01-04	0.625	0.640	0.610	0.620	0.565	7,380,800
2022-01-03	0.595	0.625	0.585	0.620	0.565	6,840,000
2021-12-31	0.610	0.610	0.590	0.595	0.542	3,726,200
2021-12-30	0.615	0.625	0.605	0.610	0.556	3,846,200
2021-12-29	0.610	0.630	0.605	0.615	0.561	6,278,200
2021-12-28	0.620	0.630	0.605	0.610	0.556	5,601,600
2021-12-27	0.585	0.615	0.585	0.610	0.556	8,863,200
2021-12-24	0.585	0.590	0.575	0.585	0.533	1,199,000
2021-12-23	0.590	0.595	0.575	0.580	0.529	2,127,100
2021-12-22	0.570	0.595	0.570	0.585	0.533	3,637,000
2021-12-21	0.565	0.575	0.560	0.565	0.515	1,409,200
2021-12-20	0.600	0.605	0.560	0.565	0.515	7,015,800
2021-12-17	0.595	0.610	0.585	0.605	0.551	4,429,700
2021-12-16	0.595	0.605	0.585	0.590	0.538	2,043,400
2021-12-15	0.575	0.610	0.565	0.595	0.542	9,979,900
2021-12-14	0.575	0.585	0.560	0.575	0.524	3,800,100
2021-12-13	0.545	0.590	0.540	0.585	0.533	7,632,000
2021-12-10	0.560	0.570	0.540	0.545	0.497	4,282,500
2021-12-09	0.590	0.590	0.550	0.565	0.515	5,860,600
2021-12-08	0.585	0.600	0.570	0.590	0.538	5,352,800
2021-12-07	0.575	0.590	0.570	0.585	0.529	3,927,800

← NewerPage 20 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.