Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.150	1.160	1.140	1.140	0.898	315,200
2023-05-16	1.140	1.160	1.130	1.160	0.914	597,300
2023-05-15	1.130	1.140	1.090	1.140	0.898	763,100
2023-05-12	1.130	1.130	1.110	1.130	0.890	194,700
2023-05-11	1.120	1.130	1.110	1.130	0.890	273,000
2023-05-10	1.140	1.140	1.100	1.120	0.882	333,800
2023-05-09	1.160	1.160	1.120	1.120	0.882	330,800
2023-05-08	1.160	1.170	1.150	1.150	0.906	432,200
2023-05-05	1.140	1.160	1.140	1.150	0.906	847,100
2023-05-03	1.130	1.150	1.130	1.130	0.890	1,365,900
2023-05-02	1.090	1.130	1.090	1.120	0.882	866,500
2023-04-28	1.110	1.110	1.100	1.100	0.866	180,000
2023-04-27	1.100	1.110	1.100	1.110	0.874	347,000
2023-04-26	1.100	1.100	1.090	1.100	0.866	320,000
2023-04-25	1.110	1.110	1.100	1.100	0.866	451,700
2023-04-20	1.110	1.120	1.110	1.110	0.874	217,100
2023-04-19	1.120	1.120	1.100	1.100	0.866	375,700
2023-04-18	1.090	1.110	1.090	1.100	0.866	589,600
2023-04-17	1.090	1.110	1.090	1.090	0.859	597,400
2023-04-14	1.070	1.080	1.070	1.080	0.851	227,900
2023-04-13	1.060	1.070	1.060	1.060	0.835	83,200
2023-04-12	1.060	1.070	1.060	1.060	0.835	156,500
2023-04-11	1.060	1.070	1.060	1.070	0.843	253,900
2023-04-10	1.060	1.070	1.060	1.070	0.843	242,100
2023-04-07	1.060	1.070	1.060	1.070	0.843	337,300
2023-04-06	1.060	1.070	1.060	1.060	0.835	427,500
2023-04-05	1.060	1.070	1.050	1.070	0.843	679,400
2023-04-04	1.080	1.080	1.060	1.060	0.835	1,026,400
2023-04-03	1.090	1.090	1.080	1.090	0.859	161,900
2023-03-31	1.070	1.080	1.070	1.080	0.851	146,900
2023-03-30	1.070	1.070	1.060	1.070	0.843	114,000
2023-03-29	1.060	1.070	1.060	1.070	0.843	91,900
2023-03-28	1.060	1.070	1.060	1.060	0.835	155,800
2023-03-27	1.060	1.060	1.050	1.060	0.835	123,800
2023-03-24	1.060	1.060	1.050	1.060	0.835	105,100
2023-03-23	1.050	1.070	1.050	1.060	0.835	44,000
2023-03-22	1.060	1.070	1.060	1.060	0.835	174,600
2023-03-21	1.060	1.070	1.060	1.060	0.835	50,100
2023-03-20	1.070	1.070	1.060	1.060	0.835	577,400
2023-03-17	1.070	1.080	1.070	1.070	0.843	95,800
2023-03-16	1.050	1.060	1.050	1.060	0.835	529,800
2023-03-15	1.070	1.090	1.060	1.060	0.835	333,600
2023-03-14	1.100	1.100	1.050	1.050	0.827	496,400
2023-03-13	1.130	1.130	1.080	1.120	0.882	262,700
2023-03-10	1.140	1.150	1.140	1.140	0.882	301,900
2023-03-09	1.140	1.160	1.140	1.160	0.898	143,900
2023-03-08	1.140	1.150	1.130	1.150	0.890	152,800
2023-03-07	1.140	1.140	1.140	1.140	0.882	122,800
2023-03-06	1.130	1.150	1.130	1.150	0.890	173,800
2023-03-03	1.140	1.150	1.130	1.140	0.882	403,600
2023-03-02	1.150	1.160	1.140	1.150	0.890	161,500
2023-03-01	1.150	1.150	1.140	1.140	0.882	176,900
2023-02-28	1.160	1.160	1.140	1.140	0.882	333,700
2023-02-27	1.150	1.150	1.140	1.150	0.890	92,200
2023-02-24	1.160	1.160	1.130	1.150	0.890	144,200
2023-02-23	1.140	1.150	1.140	1.150	0.890	689,500
2023-02-22	1.140	1.140	1.130	1.140	0.882	143,100
2023-02-21	1.140	1.150	1.140	1.140	0.882	945,800
2023-02-20	1.140	1.150	1.130	1.140	0.882	116,400
2023-02-17	1.150	1.150	1.140	1.140	0.882	323,600

← NewerPage 15 of 21 · 1,226 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.