Excel Force MSC Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	0.605	0.605	0.555	0.565	0.511	4,884,400
2021-12-02	0.615	0.620	0.585	0.600	0.542	5,916,700
2021-12-01	0.610	0.640	0.595	0.625	0.565	14,798,600
2021-11-30	0.565	0.615	0.565	0.610	0.551	13,320,800
2021-11-29	0.550	0.570	0.535	0.550	0.497	4,676,800
2021-11-26	0.605	0.615	0.550	0.555	0.502	13,003,000
2021-11-25	0.635	0.655	0.610	0.610	0.551	22,113,500
2021-11-24	0.625	0.640	0.615	0.630	0.569	9,269,800
2021-11-23	0.605	0.650	0.605	0.625	0.565	15,164,600
2021-11-22	0.630	0.635	0.595	0.605	0.547	6,585,900
2021-11-19	0.580	0.650	0.575	0.620	0.560	18,406,600
2021-11-18	0.575	0.595	0.570	0.575	0.520	3,212,700
2021-11-17	0.585	0.600	0.570	0.580	0.524	4,081,300
2021-11-16	0.590	0.615	0.580	0.590	0.533	7,624,000
2021-11-15	0.630	0.630	0.590	0.590	0.533	6,096,900
2021-11-12	0.630	0.640	0.620	0.630	0.569	5,633,000
2021-11-11	0.635	0.670	0.610	0.630	0.569	20,580,100
2021-11-10	0.620	0.660	0.610	0.635	0.574	24,438,199
2021-11-09	0.565	0.630	0.565	0.620	0.560	28,169,301
2021-11-08	0.590	0.600	0.565	0.565	0.511	8,205,100
2021-11-05	0.525	0.605	0.525	0.605	0.547	35,458,801
2021-11-03	0.520	0.525	0.510	0.520	0.470	581,400
2021-11-02	0.505	0.520	0.505	0.520	0.470	840,000
2021-11-01	0.505	0.505	0.500	0.500	0.452	607,800
2021-10-29	0.510	0.515	0.505	0.505	0.456	236,300
2021-10-28	0.505	0.520	0.505	0.505	0.456	438,900
2021-10-27	0.515	0.520	0.505	0.505	0.456	1,114,500
2021-10-26	0.520	0.520	0.515	0.520	0.470	559,200
2021-10-25	0.505	0.520	0.505	0.520	0.470	996,000
2021-10-22	0.500	0.510	0.495	0.505	0.456	771,800
2021-10-21	0.510	0.510	0.500	0.505	0.456	1,874,100

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.