Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.050	2.120	2.040	2.090	2.090	880,900
2026-10-15	2.080	2.120	1.990	2.010	2.010	1,282,100
2026-10-14	2.100	2.140	2.080	2.130	2.130	491,200
2026-10-13	2.150	2.160	2.080	2.100	2.100	862,600
2026-10-12	2.170	2.250	2.040	2.160	2.160	3,713,700
2026-10-09	2.270	2.270	2.190	2.200	2.200	559,500
2026-10-08	2.290	2.290	2.210	2.280	2.280	1,455,300
2026-10-07	2.280	2.300	2.260	2.290	2.290	273,000
2026-10-06	2.350	2.350	2.270	2.280	2.280	417,300
2026-10-05	2.280	2.330	2.280	2.330	2.330	323,300
2026-10-02	2.330	2.330	2.240	2.280	2.280	325,800
2026-10-01	2.360	2.360	2.310	2.330	2.330	250,300
2026-09-30	2.310	2.360	2.270	2.360	2.360	908,000
2026-09-29	2.280	2.330	2.260	2.310	2.310	680,100
2026-09-28	2.310	2.320	2.240	2.270	2.270	261,700
2026-09-25	2.320	2.330	2.280	2.320	2.320	288,300
2026-09-24	2.330	2.340	2.290	2.320	2.320	347,600
2026-09-23	2.340	2.360	2.310	2.330	2.330	588,100
2026-09-22	2.320	2.360	2.320	2.350	2.350	493,700
2026-09-21	2.260	2.330	2.260	2.320	2.320	393,600
2026-09-18	2.260	2.270	2.240	2.260	2.260	512,600
2026-09-17	2.250	2.260	2.210	2.230	2.230	123,900
2026-09-16	2.250	2.250	2.250	2.250	2.250	0
2026-09-15	2.200	2.260	2.200	2.250	2.250	619,900
2026-09-14	2.300	2.340	2.180	2.220	2.220	686,900
2026-09-11	2.390	2.390	2.300	2.320	2.320	332,200
2026-09-10	2.360	2.390	2.340	2.390	2.360	910,400
2026-09-09	2.330	2.380	2.330	2.370	2.340	881,500
2026-09-08	2.290	2.340	2.290	2.330	2.301	400,300
2026-09-07	2.290	2.340	2.280	2.310	2.281	376,900
2026-09-04	2.300	2.320	2.280	2.290	2.261	207,800
2026-09-03	2.290	2.290	2.250	2.270	2.242	243,800
2026-09-02	2.300	2.340	2.250	2.280	2.251	900,600
2026-09-01	2.300	2.300	2.210	2.300	2.271	1,048,100
2026-08-28	2.320	2.450	2.260	2.290	2.261	3,694,800
2026-08-27	2.290	2.320	2.260	2.310	2.281	537,600
2026-08-26	2.330	2.340	2.260	2.270	2.242	668,200
2026-08-24	2.310	2.360	2.270	2.350	2.321	970,800
2026-08-21	2.220	2.310	2.220	2.310	2.281	960,000
2026-08-20	2.250	2.290	2.230	2.230	2.202	865,600
2026-08-19	2.290	2.290	2.240	2.250	2.222	355,300
2026-08-18	2.180	2.320	2.180	2.300	2.271	1,095,700
2026-08-17	2.210	2.210	2.170	2.190	2.163	374,100
2026-08-14	2.140	2.220	2.130	2.210	2.182	766,000
2026-08-13	2.160	2.160	2.100	2.100	2.074	610,200
2026-08-12	2.170	2.190	2.140	2.150	2.123	697,700
2026-08-11	2.200	2.200	2.140	2.170	2.143	862,100
2026-08-10	2.100	2.220	2.100	2.190	2.163	1,408,000
2026-08-07	2.070	2.100	2.010	2.070	2.044	740,300
2026-08-06	2.000	2.060	1.980	2.060	2.034	464,400
2026-08-05	2.050	2.080	2.000	2.000	1.975	677,000
2026-08-04	1.970	2.050	1.960	2.050	2.024	1,830,200
2026-08-03	1.940	1.970	1.910	1.970	1.945	555,600
2026-07-31	1.950	1.970	1.920	1.940	1.916	401,800
2026-07-30	1.910	1.950	1.910	1.940	1.916	126,400
2026-07-29	1.900	1.940	1.900	1.930	1.906	129,700
2026-07-28	1.930	1.940	1.880	1.900	1.876	427,900
2026-07-27	1.950	1.950	1.900	1.940	1.916	421,900
2026-07-24	1.940	1.950	1.900	1.930	1.906	673,100
2026-07-23	1.830	1.960	1.830	1.950	1.926	1,743,500

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0300 MYR
2026-06-11	0.0300 MYR
2026-03-12	0.0300 MYR
2025-12-12	0.0300 MYR
2025-09-12	0.0125 MYR
2025-06-11	0.0100 MYR
2025-03-13	0.0125 MYR
2024-12-12	0.0200 MYR
2024-09-12	0.0125 MYR
2024-06-13	0.0125 MYR
2024-03-11	0.0200 MYR
2023-12-14	0.0200 MYR
2023-09-11	0.0200 MYR
2023-06-13	0.0200 MYR
2023-03-13	0.0200 MYR
2022-12-05	0.0200 MYR
2022-09-12	0.0200 MYR
2022-06-13	0.0150 MYR
2022-03-14	0.0200 MYR
2021-12-10	0.0150 MYR
2021-09-13	0.0150 MYR
2021-06-14	0.0150 MYR
2021-03-12	0.0150 MYR
2020-12-11	0.0150 MYR
2020-09-11	0.0100 MYR
2020-06-15	0.0100 MYR
2020-03-05	0.0150 MYR
2019-12-09	0.0150 MYR
2019-09-12	0.0100 MYR
2019-06-07	0.0100 MYR
2019-03-08	0.0150 MYR

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