Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	1.080	1.090	1.080	1.080	0.914	410,400
2024-05-07	1.080	1.080	1.070	1.080	0.914	392,900
2024-05-06	1.080	1.080	1.070	1.080	0.914	187,400
2024-05-03	1.080	1.090	1.070	1.080	0.914	242,000
2024-05-02	1.080	1.080	1.070	1.080	0.914	84,700
2024-04-30	1.080	1.090	1.070	1.080	0.914	178,100
2024-04-29	1.080	1.090	1.070	1.080	0.914	190,200
2024-04-26	1.070	1.090	1.070	1.080	0.914	236,200
2024-04-25	1.080	1.080	1.070	1.070	0.905	368,500
2024-04-24	1.080	1.080	1.070	1.080	0.914	367,900
2024-04-23	1.060	1.070	1.050	1.070	0.905	651,000
2024-04-22	1.060	1.070	1.050	1.060	0.897	247,200
2024-04-19	1.070	1.070	1.050	1.060	0.897	567,800
2024-04-18	1.050	1.070	1.050	1.060	0.897	302,800
2024-04-17	1.060	1.070	1.050	1.050	0.888	1,218,600
2024-04-16	1.070	1.070	1.060	1.070	0.905	290,200
2024-04-15	1.070	1.080	1.060	1.070	0.905	1,344,900
2024-04-12	1.090	1.100	1.080	1.080	0.914	622,400
2024-04-09	1.080	1.090	1.080	1.080	0.914	1,125,600
2024-04-08	1.080	1.090	1.070	1.070	0.905	396,100
2024-04-05	1.080	1.080	1.080	1.080	0.914	259,700
2024-04-04	1.080	1.080	1.070	1.080	0.914	551,800
2024-04-03	1.070	1.080	1.070	1.070	0.905	234,500
2024-04-02	1.080	1.080	1.070	1.070	0.905	220,800
2024-04-01	1.080	1.090	1.070	1.080	0.914	952,500
2024-03-29	1.080	1.090	1.080	1.090	0.922	67,400
2024-03-27	1.090	1.090	1.080	1.080	0.914	553,400
2024-03-26	1.080	1.090	1.080	1.090	0.922	110,400
2024-03-25	1.080	1.090	1.080	1.080	0.914	463,000
2024-03-22	1.080	1.080	1.080	1.080	0.914	255,600
2024-03-21	1.090	1.090	1.080	1.080	0.914	671,700
2024-03-20	1.090	1.090	1.080	1.090	0.922	394,100
2024-03-19	1.090	1.090	1.080	1.090	0.922	168,900
2024-03-18	1.090	1.090	1.080	1.090	0.922	243,800
2024-03-15	1.090	1.100	1.090	1.090	0.922	142,000
2024-03-14	1.090	1.100	1.090	1.090	0.922	68,200
2024-03-13	1.100	1.100	1.080	1.090	0.922	540,200
2024-03-12	1.100	1.110	1.090	1.100	0.931	391,100
2024-03-11	1.110	1.110	1.080	1.100	0.931	348,400
2024-03-08	1.110	1.120	1.110	1.110	0.922	358,100
2024-03-07	1.110	1.120	1.100	1.100	0.914	368,100
2024-03-06	1.110	1.110	1.100	1.100	0.914	228,900
2024-03-05	1.100	1.110	1.100	1.110	0.922	138,400
2024-03-04	1.110	1.110	1.090	1.090	0.906	271,600
2024-03-01	1.100	1.110	1.100	1.100	0.914	358,600
2024-02-29	1.090	1.110	1.090	1.100	0.914	382,100
2024-02-28	1.100	1.100	1.090	1.090	0.906	613,200
2024-02-27	1.110	1.110	1.090	1.100	0.914	885,300
2024-02-26	1.130	1.130	1.100	1.110	0.922	1,954,300
2024-02-23	1.150	1.150	1.140	1.140	0.947	345,500
2024-02-22	1.150	1.170	1.140	1.140	0.947	187,600
2024-02-21	1.150	1.150	1.140	1.140	0.947	251,900
2024-02-20	1.160	1.160	1.140	1.150	0.955	611,800
2024-02-19	1.160	1.170	1.150	1.160	0.964	358,200
2024-02-16	1.140	1.180	1.140	1.160	0.964	1,160,900
2024-02-15	1.130	1.140	1.130	1.140	0.947	273,500
2024-02-14	1.120	1.120	1.120	1.120	0.930	149,300
2024-02-13	1.110	1.120	1.110	1.120	0.930	1,037,000
2024-02-09	1.110	1.120	1.100	1.100	0.914	752,600
2024-02-08	1.120	1.120	1.110	1.110	0.922	343,800

← NewerPage 11 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.