Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	1.020	1.020	1.010	1.020	0.775	200,100
2022-11-11	1.030	1.030	1.010	1.010	0.767	388,500
2022-11-10	1.030	1.030	1.020	1.020	0.775	24,600
2022-11-09	1.020	1.020	1.020	1.020	0.775	202,700
2022-11-08	1.020	1.030	1.020	1.020	0.775	124,600
2022-11-07	1.020	1.030	1.020	1.020	0.775	86,300
2022-11-04	1.030	1.030	1.010	1.020	0.775	131,300
2022-11-03	1.020	1.030	1.010	1.010	0.767	257,900
2022-11-02	1.020	1.030	1.010	1.020	0.775	134,400
2022-11-01	1.030	1.030	1.020	1.020	0.775	149,400
2022-10-31	1.010	1.020	1.000	1.010	0.767	310,400
2022-10-28	1.010	1.010	1.000	1.010	0.767	468,500
2022-10-27	0.995	1.010	0.995	1.000	0.760	171,500
2022-10-26	0.990	1.000	0.990	0.995	0.756	295,900
2022-10-25	0.990	0.990	0.980	0.985	0.748	124,000
2022-10-21	0.990	0.990	0.985	0.985	0.748	73,100
2022-10-20	0.985	0.985	0.980	0.980	0.745	25,000
2022-10-19	0.990	0.990	0.980	0.980	0.745	100,200
2022-10-18	0.980	0.990	0.980	0.985	0.748	342,500
2022-10-17	0.965	0.975	0.965	0.970	0.737	182,100
2022-10-14	0.970	0.980	0.970	0.970	0.737	341,000
2022-10-13	0.965	0.975	0.960	0.970	0.737	331,800
2022-10-12	0.960	0.970	0.960	0.965	0.733	254,800
2022-10-11	0.975	0.990	0.960	0.960	0.729	986,200
2022-10-07	0.995	0.995	0.965	0.980	0.745	2,709,600
2022-10-06	1.030	1.040	0.985	1.010	0.767	2,763,200
2022-10-05	1.030	1.030	1.020	1.030	0.783	62,100
2022-10-04	1.050	1.050	1.030	1.030	0.783	59,700
2022-10-03	1.010	1.030	1.010	1.030	0.783	168,500
2022-09-30	1.020	1.040	1.010	1.030	0.783	261,500
2022-09-29	1.010	1.020	1.000	1.020	0.775	294,200
2022-09-28	1.020	1.020	1.000	1.010	0.767	579,300
2022-09-27	1.010	1.020	1.010	1.020	0.775	479,900
2022-09-26	1.040	1.040	1.010	1.010	0.767	492,800
2022-09-23	1.050	1.060	1.040	1.040	0.790	274,400
2022-09-22	1.030	1.050	1.030	1.050	0.798	132,200
2022-09-21	1.030	1.040	1.030	1.040	0.790	284,000
2022-09-20	1.040	1.050	1.030	1.030	0.783	307,200
2022-09-19	1.050	1.060	1.030	1.040	0.790	309,900
2022-09-15	1.070	1.080	1.050	1.060	0.805	256,300
2022-09-14	1.050	1.070	1.050	1.070	0.813	156,700
2022-09-13	1.090	1.090	1.060	1.070	0.813	242,200
2022-09-12	1.070	1.080	1.060	1.080	0.821	241,700
2022-09-09	1.080	1.100	1.080	1.090	0.813	310,200
2022-09-08	1.090	1.100	1.080	1.080	0.806	174,800
2022-09-07	1.090	1.110	1.080	1.090	0.813	573,500
2022-09-06	1.090	1.110	1.070	1.100	0.820	591,000
2022-09-05	1.100	1.110	1.090	1.090	0.813	600,500
2022-09-02	1.080	1.120	1.070	1.100	0.820	1,324,500
2022-09-01	1.040	1.100	1.030	1.070	0.798	1,244,900
2022-08-30	1.050	1.060	1.030	1.040	0.776	1,163,500
2022-08-29	1.030	1.070	1.020	1.030	0.768	3,092,600
2022-08-26	1.000	1.000	1.000	1.000	0.746	370,700
2022-08-25	1.000	1.020	1.000	1.000	0.746	865,700
2022-08-24	1.000	1.000	0.995	1.000	0.746	240,500
2022-08-23	1.010	1.010	0.995	1.000	0.746	322,500
2022-08-22	1.000	1.010	0.995	1.000	0.746	263,900
2022-08-19	1.000	1.020	0.995	1.000	0.746	564,700
2022-08-18	1.020	1.020	1.000	1.000	0.746	567,300
2022-08-17	1.010	1.020	1.010	1.010	0.753	231,500

← NewerPage 17 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.