Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.820	1.850	1.800	1.820	1.797	573,600
2026-07-21	1.840	1.840	1.800	1.800	1.777	174,400
2026-07-20	1.840	1.840	1.780	1.830	1.807	575,300
2026-07-17	1.840	1.840	1.810	1.830	1.807	347,800
2026-07-16	1.850	1.850	1.820	1.840	1.817	313,200
2026-07-15	1.820	1.860	1.820	1.850	1.827	518,300
2026-07-14	1.820	1.840	1.790	1.820	1.797	303,700
2026-07-13	1.870	1.870	1.830	1.830	1.807	155,200
2026-07-10	1.820	1.900	1.820	1.880	1.856	662,100
2026-07-09	1.770	1.840	1.770	1.830	1.807	693,300
2026-07-08	1.720	1.780	1.720	1.750	1.728	404,800
2026-07-07	1.730	1.750	1.720	1.740	1.718	662,400
2026-07-06	1.800	1.800	1.720	1.730	1.708	962,500
2026-07-03	1.710	1.800	1.710	1.800	1.777	603,600
2026-07-02	1.740	1.740	1.710	1.720	1.698	574,300
2026-07-01	1.750	1.770	1.710	1.740	1.718	924,000
2026-06-30	1.740	1.750	1.720	1.740	1.718	587,700
2026-06-29	1.740	1.780	1.710	1.740	1.718	1,137,500
2026-06-26	1.800	1.810	1.740	1.750	1.728	1,080,500
2026-06-25	1.870	1.870	1.800	1.810	1.787	1,008,500
2026-06-24	1.820	1.870	1.810	1.870	1.847	339,400
2026-06-23	1.890	1.890	1.810	1.820	1.797	884,800
2026-06-22	1.890	1.910	1.880	1.900	1.876	571,600
2026-06-19	1.890	1.910	1.860	1.870	1.847	425,000
2026-06-18	1.960	1.960	1.870	1.910	1.886	1,032,900
2026-06-16	1.950	2.000	1.890	1.990	1.965	1,596,700
2026-06-15	1.850	1.950	1.850	1.920	1.896	1,678,700
2026-06-12	1.790	1.880	1.780	1.850	1.827	1,079,800
2026-06-11	1.740	1.770	1.700	1.770	1.748	762,500
2026-06-10	1.680	1.780	1.650	1.770	1.718	2,073,300
2026-06-09	1.670	1.680	1.660	1.680	1.631	577,000
2026-06-08	1.670	1.690	1.650	1.690	1.641	1,316,600
2026-06-05	1.700	1.710	1.680	1.690	1.641	501,300
2026-06-04	1.700	1.720	1.700	1.700	1.650	352,200
2026-06-03	1.740	1.740	1.710	1.720	1.670	875,500
2026-05-29	1.710	1.770	1.710	1.740	1.689	534,300
2026-05-28	1.760	1.770	1.700	1.710	1.660	753,900
2026-05-26	1.740	1.830	1.730	1.740	1.689	3,022,100
2026-05-25	1.860	1.860	1.550	1.640	1.592	4,249,400
2026-05-22	1.820	1.870	1.820	1.840	1.786	824,700
2026-05-21	1.750	1.810	1.750	1.810	1.757	604,300
2026-05-20	1.790	1.800	1.730	1.750	1.699	690,300
2026-05-19	1.770	1.820	1.750	1.800	1.747	1,634,900
2026-05-18	1.770	1.770	1.720	1.770	1.718	715,000
2026-05-15	1.680	1.780	1.670	1.780	1.728	2,011,200
2026-05-14	1.650	1.680	1.640	1.670	1.621	355,700
2026-05-13	1.660	1.680	1.650	1.650	1.602	192,800
2026-05-12	1.650	1.680	1.650	1.670	1.621	234,400
2026-05-11	1.640	1.660	1.640	1.650	1.602	237,000
2026-05-08	1.670	1.670	1.640	1.640	1.592	229,600
2026-05-07	1.690	1.690	1.630	1.670	1.621	734,000
2026-05-06	1.660	1.730	1.660	1.680	1.631	758,100
2026-05-05	1.650	1.670	1.630	1.660	1.611	78,100
2026-05-04	1.620	1.670	1.620	1.660	1.611	346,200
2026-04-30	1.660	1.660	1.610	1.610	1.563	627,700
2026-04-29	1.660	1.680	1.650	1.660	1.611	159,100
2026-04-28	1.690	1.700	1.650	1.670	1.621	499,900
2026-04-27	1.690	1.720	1.670	1.690	1.641	424,600
2026-04-24	1.670	1.730	1.660	1.690	1.641	2,185,800
2026-04-23	1.660	1.680	1.630	1.680	1.631	544,800

← NewerPage 2 of 5 · 245 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.