Excel Force MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.295	0.300	0.295	0.295	0.283	274,100
2024-11-12	0.295	0.300	0.290	0.300	0.288	347,100
2024-11-11	0.295	0.300	0.295	0.295	0.283	250,100
2024-11-08	0.305	0.305	0.300	0.300	0.288	553,800
2024-11-07	0.305	0.310	0.300	0.310	0.297	1,200,700
2024-11-06	0.295	0.305	0.295	0.305	0.293	372,500
2024-11-05	0.295	0.300	0.295	0.300	0.288	187,000
2024-11-04	0.290	0.295	0.290	0.295	0.283	262,200
2024-11-01	0.290	0.290	0.285	0.290	0.278	119,400
2024-10-30	0.290	0.290	0.285	0.290	0.278	221,500
2024-10-29	0.285	0.290	0.285	0.290	0.278	160,700
2024-10-28	0.290	0.295	0.285	0.290	0.278	438,700
2024-10-25	0.290	0.295	0.285	0.295	0.283	940,000
2024-10-24	0.290	0.295	0.290	0.295	0.283	185,700
2024-10-23	0.290	0.295	0.285	0.290	0.278	117,100
2024-10-22	0.290	0.295	0.290	0.290	0.278	267,500
2024-10-21	0.290	0.290	0.285	0.290	0.278	411,600
2024-10-18	0.285	0.285	0.285	0.285	0.273	16,700
2024-10-17	0.285	0.285	0.285	0.285	0.273	172,200
2024-10-16	0.290	0.290	0.285	0.285	0.273	38,000
2024-10-15	0.290	0.290	0.290	0.290	0.278	426,600
2024-10-14	0.290	0.290	0.285	0.285	0.273	168,000
2024-10-11	0.290	0.295	0.285	0.290	0.278	727,300
2024-10-10	0.300	0.300	0.290	0.295	0.283	570,600
2024-10-09	0.300	0.300	0.295	0.300	0.288	239,100
2024-10-08	0.285	0.305	0.285	0.305	0.293	1,629,300
2024-10-07	0.295	0.295	0.285	0.290	0.278	405,600
2024-10-04	0.295	0.295	0.290	0.290	0.278	292,900
2024-10-03	0.290	0.290	0.290	0.290	0.278	211,000
2024-10-02	0.290	0.290	0.290	0.290	0.278	405,100
2024-10-01	0.285	0.295	0.285	0.295	0.283	613,100
2024-09-30	0.290	0.295	0.290	0.295	0.283	386,700
2024-09-27	0.290	0.295	0.285	0.290	0.278	641,400
2024-09-26	0.290	0.295	0.285	0.290	0.278	386,300
2024-09-25	0.290	0.295	0.290	0.290	0.278	424,900
2024-09-24	0.290	0.295	0.290	0.290	0.278	345,000
2024-09-23	0.295	0.300	0.290	0.290	0.278	464,800
2024-09-20	0.295	0.300	0.295	0.300	0.288	675,500
2024-09-19	0.290	0.300	0.290	0.290	0.278	814,300
2024-09-18	0.295	0.295	0.280	0.295	0.283	2,601,800
2024-09-17	0.300	0.300	0.295	0.300	0.288	288,000
2024-09-13	0.295	0.300	0.290	0.300	0.288	934,100
2024-09-12	0.295	0.295	0.290	0.295	0.283	683,200
2024-09-11	0.295	0.300	0.295	0.295	0.283	610,400
2024-09-10	0.295	0.295	0.295	0.295	0.283	216,000
2024-09-09	0.295	0.300	0.295	0.295	0.283	293,700
2024-09-06	0.295	0.300	0.295	0.295	0.283	662,900
2024-09-05	0.295	0.300	0.295	0.300	0.288	614,300
2024-09-04	0.300	0.300	0.295	0.295	0.283	737,200
2024-09-03	0.305	0.310	0.300	0.300	0.288	418,600
2024-09-02	0.310	0.310	0.305	0.305	0.293	270,900
2024-08-30	0.300	0.305	0.300	0.305	0.293	344,500
2024-08-29	0.310	0.310	0.300	0.300	0.288	1,129,000
2024-08-28	0.295	0.315	0.295	0.315	0.302	901,100
2024-08-27	0.300	0.300	0.295	0.300	0.288	333,000
2024-08-26	0.300	0.300	0.295	0.300	0.288	385,600
2024-08-23	0.305	0.310	0.300	0.300	0.288	1,204,000
2024-08-22	0.310	0.310	0.305	0.305	0.293	453,000
2024-08-21	0.310	0.310	0.305	0.310	0.297	352,000
2024-08-20	0.320	0.320	0.310	0.310	0.297	240,900

← NewerPage 9 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.