Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.140	1.150	1.140	1.150	0.846	60,400
2022-05-19	1.120	1.150	1.120	1.140	0.839	129,600
2022-05-18	1.150	1.160	1.130	1.140	0.839	297,200
2022-05-17	1.130	1.140	1.110	1.140	0.839	270,900
2022-05-13	1.130	1.150	1.110	1.140	0.839	465,600
2022-05-12	1.160	1.160	1.120	1.130	0.832	646,900
2022-05-11	1.150	1.180	1.140	1.160	0.854	206,800
2022-05-10	1.160	1.160	1.130	1.150	0.846	608,400
2022-05-09	1.160	1.170	1.150	1.160	0.854	187,600
2022-05-06	1.180	1.180	1.160	1.160	0.854	357,900
2022-05-05	1.200	1.210	1.170	1.190	0.876	217,000
2022-04-29	1.190	1.200	1.180	1.200	0.883	105,600
2022-04-28	1.170	1.190	1.160	1.190	0.876	250,100
2022-04-27	1.160	1.180	1.150	1.160	0.854	458,000
2022-04-26	1.180	1.190	1.170	1.170	0.861	564,400
2022-04-25	1.190	1.200	1.170	1.180	0.869	266,100
2022-04-22	1.200	1.200	1.190	1.190	0.876	294,300
2022-04-21	1.200	1.210	1.200	1.200	0.883	346,400
2022-04-20	1.200	1.220	1.200	1.200	0.883	177,700
2022-04-18	1.220	1.220	1.200	1.200	0.883	87,000
2022-04-15	1.210	1.220	1.210	1.220	0.898	83,600
2022-04-14	1.220	1.220	1.200	1.210	0.891	258,200
2022-04-13	1.200	1.220	1.200	1.220	0.898	96,500
2022-04-12	1.200	1.220	1.180	1.200	0.883	549,800
2022-04-11	1.260	1.260	1.210	1.210	0.891	628,400
2022-04-08	1.260	1.270	1.250	1.260	0.927	97,500
2022-04-07	1.250	1.260	1.240	1.250	0.920	166,300
2022-04-06	1.260	1.270	1.230	1.250	0.920	908,800
2022-04-05	1.250	1.270	1.240	1.260	0.927	245,800
2022-04-04	1.260	1.270	1.250	1.250	0.920	358,100
2022-04-01	1.240	1.260	1.220	1.250	0.920	1,718,500
2022-03-31	1.250	1.250	1.210	1.240	0.913	279,300
2022-03-30	1.280	1.280	1.240	1.260	0.927	217,800
2022-03-29	1.240	1.280	1.240	1.280	0.942	1,595,000
2022-03-28	1.220	1.250	1.220	1.240	0.913	434,300
2022-03-25	1.230	1.230	1.210	1.220	0.898	120,000
2022-03-24	1.240	1.240	1.220	1.230	0.905	101,900
2022-03-23	1.230	1.250	1.220	1.240	0.913	466,100
2022-03-22	1.190	1.220	1.190	1.220	0.898	295,400
2022-03-21	1.190	1.200	1.190	1.190	0.876	103,300
2022-03-18	1.190	1.200	1.190	1.190	0.876	82,600
2022-03-17	1.170	1.200	1.170	1.200	0.883	663,300
2022-03-16	1.150	1.180	1.150	1.160	0.854	434,800
2022-03-15	1.170	1.170	1.140	1.140	0.839	543,600
2022-03-14	1.190	1.220	1.170	1.180	0.869	242,500
2022-03-11	1.190	1.250	1.190	1.210	0.876	691,300
2022-03-10	1.230	1.230	1.180	1.200	0.869	480,500
2022-03-09	1.200	1.220	1.180	1.220	0.883	1,177,300
2022-03-08	1.150	1.220	1.120	1.190	0.861	1,644,100
2022-03-07	1.260	1.260	1.130	1.150	0.832	2,600,500
2022-03-04	1.280	1.280	1.230	1.260	0.912	1,229,200
2022-03-03	1.320	1.330	1.270	1.280	0.927	1,016,400
2022-03-02	1.270	1.330	1.260	1.320	0.956	3,216,700
2022-03-01	1.210	1.280	1.200	1.260	0.912	2,668,800
2022-02-28	1.190	1.200	1.180	1.200	0.869	972,000
2022-02-25	1.200	1.220	1.200	1.200	0.869	566,500
2022-02-24	1.240	1.250	1.160	1.200	0.869	2,336,400
2022-02-23	1.210	1.260	1.210	1.240	0.898	1,219,800
2022-02-22	1.200	1.220	1.170	1.210	0.876	1,000,000
2022-02-21	1.260	1.270	1.190	1.200	0.869	1,291,500

← NewerPage 19 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.