Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.995	1.030	0.995	1.010	0.753	587,200
2022-08-15	1.010	1.020	0.995	1.000	0.746	632,300
2022-08-12	1.010	1.020	0.995	1.010	0.753	626,300
2022-08-11	1.020	1.030	1.000	1.010	0.753	453,000
2022-08-10	1.030	1.030	0.995	1.010	0.753	1,059,200
2022-08-09	1.020	1.040	1.010	1.030	0.768	272,200
2022-08-08	1.020	1.030	1.010	1.020	0.761	390,000
2022-08-05	1.040	1.040	1.020	1.030	0.768	188,800
2022-08-04	1.040	1.080	1.040	1.040	0.776	228,700
2022-08-03	1.020	1.040	1.020	1.040	0.776	42,600
2022-08-02	1.040	1.040	1.020	1.020	0.761	138,200
2022-08-01	1.040	1.050	1.030	1.040	0.776	120,100
2022-07-29	1.050	1.070	1.030	1.050	0.783	640,900
2022-07-28	1.020	1.040	1.020	1.040	0.776	224,900
2022-07-27	1.030	1.030	1.010	1.020	0.761	132,700
2022-07-26	1.010	1.030	1.010	1.030	0.768	64,600
2022-07-25	1.000	1.010	0.995	1.010	0.753	146,500
2022-07-22	1.000	1.000	1.000	1.000	0.746	228,000
2022-07-21	1.000	1.000	0.995	0.995	0.742	116,900
2022-07-20	1.000	1.000	0.980	0.995	0.742	395,100
2022-07-19	0.995	1.000	0.995	1.000	0.746	109,100
2022-07-18	0.995	1.000	0.995	0.995	0.742	60,400
2022-07-15	1.000	1.000	0.995	1.000	0.746	3,400
2022-07-14	0.995	0.995	0.990	0.990	0.738	45,500
2022-07-13	0.990	0.990	0.980	0.990	0.738	144,000
2022-07-12	1.000	1.000	0.975	0.985	0.735	438,800
2022-07-08	1.000	1.010	1.000	1.000	0.746	42,600
2022-07-07	0.995	1.000	0.980	0.995	0.742	601,000
2022-07-06	1.020	1.020	0.990	1.000	0.746	1,127,600
2022-07-05	1.040	1.040	1.000	1.020	0.761	566,200
2022-07-04	1.050	1.050	1.040	1.040	0.776	39,300
2022-07-01	1.040	1.040	1.020	1.040	0.776	189,800
2022-06-30	1.030	1.060	1.030	1.050	0.783	146,700
2022-06-29	1.030	1.050	1.030	1.030	0.768	136,300
2022-06-28	1.040	1.060	1.020	1.040	0.776	271,200
2022-06-27	1.040	1.040	1.020	1.040	0.776	502,600
2022-06-24	1.040	1.050	1.030	1.030	0.768	44,800
2022-06-23	1.030	1.050	1.020	1.020	0.761	304,600
2022-06-22	1.060	1.060	1.020	1.030	0.768	268,300
2022-06-21	1.040	1.060	1.040	1.050	0.783	203,200
2022-06-20	1.040	1.040	1.010	1.040	0.776	816,100
2022-06-17	1.050	1.050	1.030	1.040	0.776	254,400
2022-06-16	1.070	1.080	1.050	1.050	0.783	207,600
2022-06-15	1.050	1.070	1.040	1.060	0.791	214,700
2022-06-14	1.060	1.070	1.030	1.070	0.798	617,700
2022-06-13	1.130	1.130	1.060	1.070	0.798	1,425,200
2022-06-10	1.140	1.140	1.120	1.140	0.839	304,800
2022-06-09	1.150	1.150	1.140	1.150	0.846	176,600
2022-06-08	1.150	1.160	1.140	1.150	0.846	200,800
2022-06-07	1.130	1.140	1.130	1.140	0.839	86,100
2022-06-03	1.130	1.140	1.130	1.130	0.832	106,300
2022-06-02	1.140	1.140	1.120	1.130	0.832	164,800
2022-06-01	1.120	1.140	1.110	1.140	0.839	238,400
2022-05-31	1.130	1.130	1.120	1.120	0.824	623,500
2022-05-30	1.120	1.130	1.110	1.120	0.824	824,300
2022-05-27	1.120	1.130	1.100	1.110	0.817	680,300
2022-05-26	1.130	1.140	1.110	1.120	0.824	338,900
2022-05-25	1.130	1.150	1.120	1.130	0.832	308,800
2022-05-24	1.150	1.160	1.120	1.130	0.832	368,800
2022-05-23	1.160	1.160	1.130	1.150	0.846	91,800

← NewerPage 18 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.