Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.080	1.090	1.070	1.080	0.881	290,300
2023-11-07	1.070	1.090	1.070	1.080	0.881	360,400
2023-11-06	1.080	1.100	1.070	1.070	0.873	866,900
2023-11-03	1.050	1.080	1.050	1.080	0.881	501,700
2023-11-02	1.040	1.060	1.030	1.050	0.856	848,100
2023-11-01	1.040	1.050	1.030	1.030	0.840	554,300
2023-10-31	1.050	1.050	1.040	1.050	0.856	149,500
2023-10-30	1.050	1.050	1.040	1.040	0.848	413,900
2023-10-27	1.050	1.050	1.040	1.050	0.856	267,400
2023-10-26	1.050	1.050	1.040	1.040	0.848	146,700
2023-10-25	1.040	1.060	1.040	1.050	0.856	305,900
2023-10-24	1.050	1.050	1.030	1.040	0.848	1,094,200
2023-10-23	1.040	1.050	1.030	1.050	0.856	300,900
2023-10-20	1.050	1.050	1.040	1.040	0.848	577,600
2023-10-19	1.060	1.060	1.050	1.050	0.856	519,100
2023-10-18	1.060	1.060	1.050	1.060	0.865	274,200
2023-10-17	1.070	1.080	1.050	1.050	0.856	1,335,000
2023-10-16	1.070	1.080	1.070	1.070	0.873	172,000
2023-10-13	1.070	1.080	1.070	1.070	0.873	340,000
2023-10-12	1.080	1.080	1.070	1.080	0.881	217,900
2023-10-11	1.080	1.080	1.070	1.080	0.881	194,500
2023-10-10	1.070	1.080	1.070	1.070	0.873	193,900
2023-10-09	1.080	1.080	1.070	1.070	0.873	160,800
2023-10-06	1.070	1.080	1.070	1.070	0.873	179,500
2023-10-05	1.060	1.080	1.060	1.070	0.873	378,600
2023-10-04	1.080	1.080	1.040	1.060	0.865	1,802,000
2023-10-03	1.080	1.090	1.060	1.080	0.881	1,465,300
2023-10-02	1.100	1.100	1.080	1.080	0.881	833,400
2023-09-29	1.090	1.100	1.090	1.090	0.889	234,400
2023-09-27	1.110	1.110	1.090	1.090	0.889	316,700
2023-09-26	1.110	1.110	1.100	1.110	0.905	118,700
2023-09-25	1.110	1.110	1.100	1.110	0.905	548,900
2023-09-22	1.110	1.110	1.100	1.110	0.905	389,000
2023-09-21	1.100	1.100	1.090	1.100	0.897	609,800
2023-09-20	1.100	1.100	1.090	1.100	0.897	339,200
2023-09-19	1.090	1.100	1.090	1.100	0.897	169,100
2023-09-18	1.100	1.110	1.090	1.100	0.897	487,400
2023-09-15	1.110	1.110	1.100	1.110	0.905	393,100
2023-09-14	1.110	1.110	1.100	1.110	0.905	293,500
2023-09-13	1.110	1.110	1.100	1.110	0.905	244,400
2023-09-12	1.120	1.120	1.100	1.110	0.905	223,200
2023-09-11	1.130	1.130	1.110	1.110	0.905	1,083,600
2023-09-08	1.130	1.140	1.130	1.140	0.914	413,700
2023-09-07	1.130	1.140	1.130	1.130	0.906	1,097,700
2023-09-06	1.130	1.140	1.130	1.140	0.914	440,200
2023-09-05	1.140	1.140	1.130	1.130	0.906	174,500
2023-09-04	1.140	1.140	1.120	1.130	0.906	914,300
2023-09-01	1.140	1.140	1.130	1.140	0.914	115,800
2023-08-30	1.130	1.140	1.130	1.140	0.914	705,700
2023-08-29	1.140	1.140	1.120	1.140	0.914	1,322,300
2023-08-28	1.140	1.150	1.130	1.140	0.914	327,300
2023-08-25	1.150	1.150	1.120	1.140	0.914	543,300
2023-08-24	1.150	1.160	1.140	1.140	0.914	769,100
2023-08-23	1.170	1.170	1.150	1.160	0.930	275,500
2023-08-22	1.160	1.170	1.150	1.170	0.938	338,200
2023-08-21	1.170	1.170	1.150	1.160	0.930	324,300
2023-08-18	1.170	1.180	1.150	1.170	0.938	1,623,300
2023-08-17	1.140	1.170	1.140	1.150	0.922	1,389,500
2023-08-16	1.130	1.140	1.130	1.130	0.906	301,700
2023-08-15	1.130	1.140	1.130	1.140	0.914	190,500

← NewerPage 13 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.