Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	1.140	1.150	1.140	1.140	0.882	725,500
2023-02-15	1.140	1.140	1.130	1.140	0.882	299,100
2023-02-14	1.140	1.150	1.130	1.140	0.882	654,600
2023-02-13	1.140	1.140	1.130	1.140	0.882	523,900
2023-02-10	1.150	1.160	1.130	1.140	0.882	154,700
2023-02-09	1.150	1.160	1.120	1.160	0.898	767,600
2023-02-08	1.170	1.180	1.160	1.160	0.898	181,800
2023-02-07	1.190	1.190	1.170	1.170	0.905	302,600
2023-02-03	1.180	1.190	1.170	1.190	0.921	174,800
2023-02-02	1.170	1.190	1.170	1.190	0.921	110,400
2023-01-31	1.170	1.180	1.170	1.170	0.905	163,000
2023-01-30	1.180	1.180	1.170	1.170	0.905	166,500
2023-01-27	1.180	1.180	1.160	1.160	0.898	242,200
2023-01-26	1.160	1.180	1.160	1.180	0.913	199,500
2023-01-25	1.160	1.160	1.150	1.160	0.898	111,100
2023-01-20	1.140	1.160	1.140	1.160	0.898	74,600
2023-01-19	1.160	1.160	1.140	1.150	0.890	138,900
2023-01-18	1.150	1.160	1.150	1.160	0.898	43,000
2023-01-17	1.150	1.150	1.140	1.140	0.882	167,400
2023-01-16	1.150	1.160	1.140	1.150	0.890	257,600
2023-01-13	1.150	1.160	1.150	1.150	0.890	259,600
2023-01-12	1.150	1.160	1.140	1.160	0.898	201,200
2023-01-11	1.140	1.150	1.130	1.150	0.890	332,700
2023-01-10	1.140	1.140	1.130	1.130	0.874	242,200
2023-01-09	1.130	1.140	1.120	1.140	0.882	160,600
2023-01-06	1.120	1.130	1.110	1.120	0.867	309,300
2023-01-05	1.130	1.130	1.110	1.110	0.859	301,100
2023-01-04	1.100	1.130	1.100	1.130	0.874	409,600
2023-01-03	1.080	1.090	1.080	1.090	0.844	263,600
2022-12-30	1.090	1.090	1.080	1.080	0.836	126,500
2022-12-29	1.080	1.090	1.070	1.070	0.828	210,400
2022-12-28	1.080	1.080	1.070	1.080	0.836	109,200
2022-12-27	1.080	1.080	1.070	1.070	0.828	471,200
2022-12-23	1.090	1.090	1.070	1.080	0.836	242,000
2022-12-22	1.080	1.100	1.080	1.100	0.851	191,500
2022-12-21	1.080	1.080	1.070	1.080	0.836	176,900
2022-12-20	1.070	1.080	1.070	1.070	0.828	361,900
2022-12-19	1.080	1.080	1.070	1.070	0.828	71,200
2022-12-16	1.070	1.080	1.070	1.080	0.836	111,000
2022-12-15	1.080	1.090	1.070	1.080	0.836	344,500
2022-12-14	1.090	1.090	1.080	1.090	0.844	57,000
2022-12-13	1.090	1.090	1.070	1.090	0.844	59,800
2022-12-12	1.080	1.080	1.080	1.080	0.836	130,400
2022-12-09	1.070	1.090	1.070	1.080	0.836	118,700
2022-12-08	1.070	1.070	1.070	1.070	0.828	135,900
2022-12-07	1.070	1.080	1.070	1.070	0.828	100,500
2022-12-06	1.090	1.090	1.070	1.070	0.828	166,800
2022-12-05	1.100	1.100	1.080	1.090	0.844	227,200
2022-12-02	1.100	1.110	1.100	1.100	0.836	217,800
2022-12-01	1.080	1.110	1.080	1.100	0.836	712,200
2022-11-30	1.080	1.090	1.070	1.080	0.821	261,600
2022-11-29	1.080	1.090	1.070	1.090	0.828	295,700
2022-11-25	1.090	1.090	1.080	1.090	0.828	181,300
2022-11-24	1.080	1.100	1.070	1.090	0.828	426,200
2022-11-23	1.050	1.080	1.050	1.080	0.821	407,600
2022-11-22	1.060	1.070	1.050	1.050	0.798	852,100
2022-11-21	1.010	1.030	1.010	1.030	0.783	202,300
2022-11-17	1.020	1.030	1.010	1.020	0.775	153,900
2022-11-16	1.010	1.020	1.010	1.020	0.775	173,200
2022-11-15	1.010	1.020	1.010	1.010	0.767	477,900

← NewerPage 16 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.