Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.905	0.935	0.880	0.935	0.802	1,106,700
2024-08-05	0.935	0.935	0.875	0.930	0.797	3,496,000
2024-08-02	0.945	0.945	0.935	0.940	0.806	1,279,600
2024-08-01	0.940	0.945	0.940	0.945	0.810	371,200
2024-07-31	0.945	0.945	0.935	0.935	0.802	679,100
2024-07-30	0.945	0.960	0.940	0.945	0.810	592,600
2024-07-29	0.940	0.950	0.935	0.950	0.815	168,000
2024-07-26	0.935	0.945	0.930	0.935	0.802	453,800
2024-07-25	0.950	0.950	0.930	0.935	0.802	477,200
2024-07-24	0.965	0.965	0.935	0.945	0.810	885,200
2024-07-23	0.965	0.970	0.950	0.965	0.827	667,300
2024-07-22	0.970	0.970	0.950	0.965	0.827	696,900
2024-07-19	0.965	0.970	0.955	0.970	0.832	655,500
2024-07-18	0.970	0.970	0.960	0.965	0.827	607,500
2024-07-17	0.965	0.970	0.965	0.970	0.832	774,800
2024-07-16	0.965	0.970	0.960	0.965	0.827	1,009,400
2024-07-15	0.955	0.965	0.950	0.960	0.823	1,139,000
2024-07-12	0.945	0.955	0.940	0.955	0.819	851,700
2024-07-11	0.935	0.950	0.925	0.945	0.810	1,462,800
2024-07-10	0.920	0.930	0.915	0.925	0.793	4,914,300
2024-07-09	0.930	0.930	0.920	0.920	0.789	921,200
2024-07-05	0.910	0.925	0.905	0.925	0.793	1,031,200
2024-07-04	0.900	0.910	0.895	0.910	0.780	137,700
2024-07-03	0.910	0.915	0.895	0.900	0.772	831,400
2024-07-02	0.915	0.925	0.905	0.910	0.780	592,800
2024-07-01	0.910	0.915	0.905	0.915	0.785	517,200
2024-06-28	0.890	0.910	0.890	0.905	0.776	303,900
2024-06-27	0.890	0.895	0.885	0.890	0.763	444,800
2024-06-26	0.890	0.895	0.880	0.895	0.767	462,100
2024-06-25	0.905	0.905	0.890	0.890	0.763	430,800
2024-06-24	0.915	0.915	0.895	0.900	0.772	336,200
2024-06-21	0.880	0.915	0.880	0.915	0.785	924,400
2024-06-20	0.900	0.900	0.875	0.880	0.755	2,150,500
2024-06-19	0.915	0.915	0.895	0.900	0.772	2,346,100
2024-06-18	0.930	0.930	0.910	0.915	0.785	1,540,500
2024-06-14	0.925	0.930	0.915	0.930	0.797	691,100
2024-06-13	0.930	0.935	0.920	0.925	0.793	1,653,700
2024-06-12	0.940	0.945	0.935	0.940	0.795	1,808,100
2024-06-11	0.940	0.955	0.935	0.940	0.795	3,201,900
2024-06-10	0.940	0.955	0.935	0.940	0.795	2,240,200
2024-06-07	0.935	0.970	0.935	0.940	0.795	4,003,200
2024-06-06	0.970	0.970	0.930	0.935	0.791	5,323,100
2024-06-05	1.010	1.010	0.975	0.975	0.825	2,832,200
2024-06-04	1.010	1.010	1.000	1.010	0.855	1,083,500
2024-05-31	1.040	1.040	1.000	1.010	0.855	4,643,700
2024-05-30	1.080	1.090	1.070	1.070	0.905	1,288,900
2024-05-29	1.100	1.100	1.080	1.090	0.922	460,300
2024-05-28	1.100	1.110	1.090	1.100	0.931	291,200
2024-05-27	1.100	1.100	1.090	1.090	0.922	308,700
2024-05-24	1.100	1.100	1.080	1.100	0.931	859,100
2024-05-23	1.100	1.110	1.090	1.100	0.931	670,400
2024-05-21	1.120	1.120	1.100	1.110	0.939	540,800
2024-05-20	1.100	1.120	1.100	1.120	0.948	1,226,500
2024-05-17	1.080	1.100	1.070	1.090	0.922	800,800
2024-05-16	1.080	1.090	1.070	1.070	0.905	599,600
2024-05-15	1.080	1.080	1.070	1.080	0.914	974,800
2024-05-14	1.070	1.080	1.070	1.080	0.914	375,900
2024-05-13	1.070	1.080	1.070	1.070	0.905	481,300
2024-05-10	1.080	1.090	1.070	1.070	0.905	348,200
2024-05-09	1.080	1.090	1.080	1.080	0.914	297,700

← NewerPage 10 of 21 · 1,223 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.