Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	1.120	1.130	1.110	1.120	0.930	319,100
2024-02-06	1.120	1.130	1.110	1.120	0.930	649,200
2024-02-05	1.110	1.120	1.100	1.110	0.922	553,700
2024-02-02	1.090	1.100	1.080	1.090	0.906	373,700
2024-01-31	1.110	1.110	1.090	1.090	0.906	289,500
2024-01-30	1.100	1.110	1.100	1.100	0.914	13,900
2024-01-29	1.100	1.110	1.090	1.100	0.914	393,600
2024-01-26	1.100	1.110	1.100	1.100	0.914	148,100
2024-01-24	1.100	1.110	1.100	1.100	0.914	114,900
2024-01-23	1.100	1.100	1.090	1.100	0.914	259,900
2024-01-22	1.100	1.100	1.090	1.100	0.914	94,200
2024-01-19	1.090	1.110	1.090	1.100	0.914	177,600
2024-01-18	1.090	1.110	1.080	1.110	0.922	301,300
2024-01-17	1.110	1.120	1.090	1.100	0.914	897,500
2024-01-16	1.110	1.120	1.110	1.120	0.930	149,200
2024-01-15	1.110	1.120	1.100	1.110	0.922	229,900
2024-01-12	1.130	1.130	1.100	1.110	0.922	423,000
2024-01-11	1.120	1.130	1.120	1.130	0.939	89,000
2024-01-10	1.130	1.140	1.120	1.120	0.930	229,500
2024-01-09	1.120	1.130	1.110	1.120	0.930	229,400
2024-01-08	1.140	1.140	1.120	1.120	0.930	262,400
2024-01-05	1.120	1.150	1.110	1.140	0.947	1,029,600
2024-01-04	1.100	1.130	1.100	1.120	0.930	435,900
2024-01-03	1.100	1.110	1.090	1.100	0.914	325,800
2024-01-02	1.110	1.120	1.090	1.100	0.914	284,700
2023-12-29	1.130	1.130	1.090	1.110	0.922	371,500
2023-12-28	1.090	1.140	1.090	1.130	0.939	1,431,200
2023-12-27	1.080	1.090	1.070	1.090	0.906	307,900
2023-12-26	1.090	1.090	1.070	1.080	0.897	402,600
2023-12-22	1.080	1.090	1.070	1.090	0.906	270,400
2023-12-21	1.070	1.070	1.070	1.070	0.889	269,800
2023-12-20	1.060	1.070	1.060	1.070	0.889	157,300
2023-12-19	1.060	1.060	1.050	1.050	0.872	347,300
2023-12-18	1.070	1.070	1.060	1.060	0.881	521,100
2023-12-15	1.080	1.080	1.060	1.060	0.881	187,300
2023-12-14	1.080	1.080	1.070	1.080	0.897	167,500
2023-12-13	1.090	1.100	1.080	1.100	0.897	299,200
2023-12-12	1.100	1.100	1.080	1.090	0.889	430,500
2023-12-11	1.090	1.100	1.090	1.100	0.897	127,900
2023-12-08	1.090	1.090	1.080	1.090	0.889	114,400
2023-12-07	1.090	1.090	1.090	1.090	0.889	59,400
2023-12-06	1.080	1.100	1.080	1.100	0.897	394,200
2023-12-05	1.080	1.090	1.080	1.080	0.881	828,900
2023-12-04	1.080	1.090	1.070	1.080	0.881	495,400
2023-12-01	1.060	1.090	1.060	1.080	0.881	1,071,500
2023-11-30	1.050	1.060	1.050	1.060	0.865	272,100
2023-11-29	1.060	1.060	1.050	1.050	0.856	189,300
2023-11-28	1.070	1.070	1.050	1.060	0.865	412,900
2023-11-27	1.070	1.070	1.060	1.060	0.865	362,400
2023-11-24	1.070	1.070	1.060	1.070	0.873	368,800
2023-11-23	1.080	1.080	1.070	1.080	0.881	513,100
2023-11-22	1.080	1.080	1.070	1.080	0.881	294,700
2023-11-21	1.080	1.090	1.070	1.080	0.881	409,200
2023-11-20	1.080	1.080	1.070	1.080	0.881	289,200
2023-11-17	1.080	1.080	1.070	1.080	0.881	176,000
2023-11-16	1.080	1.080	1.060	1.080	0.881	606,200
2023-11-15	1.080	1.080	1.080	1.080	0.881	400,100
2023-11-14	1.080	1.080	1.060	1.070	0.873	672,300
2023-11-10	1.090	1.100	1.070	1.080	0.881	458,300
2023-11-09	1.080	1.100	1.080	1.090	0.889	961,500

← NewerPage 12 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.