Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	1.260	1.270	1.190	1.200	0.869	1,291,500
2022-02-18	1.240	1.260	1.220	1.250	0.905	1,874,300
2022-02-17	1.200	1.240	1.200	1.230	0.890	1,769,000
2022-02-16	1.190	1.210	1.180	1.190	0.861	842,400
2022-02-15	1.190	1.210	1.180	1.190	0.861	940,400
2022-02-14	1.210	1.210	1.170	1.180	0.854	1,290,200
2022-02-11	1.160	1.220	1.150	1.210	0.876	1,156,500
2022-02-10	1.200	1.200	1.170	1.170	0.847	292,800
2022-02-09	1.170	1.220	1.150	1.170	0.847	1,682,300
2022-02-08	1.130	1.170	1.130	1.170	0.847	593,500
2022-02-07	1.120	1.140	1.120	1.130	0.818	508,900
2022-02-04	1.130	1.130	1.120	1.120	0.811	223,500
2022-02-03	1.140	1.140	1.120	1.130	0.818	261,200
2022-01-31	1.140	1.140	1.120	1.130	0.818	161,900
2022-01-28	1.120	1.130	1.110	1.120	0.811	320,700
2022-01-27	1.120	1.130	1.120	1.130	0.818	294,000
2022-01-26	1.120	1.130	1.110	1.120	0.811	90,700
2022-01-25	1.130	1.130	1.110	1.120	0.811	338,800
2022-01-24	1.120	1.130	1.110	1.130	0.818	183,400
2022-01-21	1.120	1.130	1.110	1.130	0.818	234,100
2022-01-20	1.120	1.130	1.100	1.120	0.811	459,800
2022-01-19	1.120	1.130	1.110	1.120	0.811	434,700
2022-01-17	1.120	1.140	1.120	1.120	0.811	175,400
2022-01-14	1.140	1.140	1.110	1.120	0.811	465,800
2022-01-13	1.150	1.150	1.130	1.130	0.818	155,200
2022-01-12	1.140	1.150	1.130	1.150	0.832	260,100
2022-01-11	1.150	1.150	1.130	1.140	0.825	304,300
2022-01-10	1.150	1.170	1.120	1.140	0.825	387,000
2022-01-07	1.130	1.160	1.130	1.150	0.832	186,200
2022-01-06	1.160	1.160	1.130	1.130	0.818	410,900
2022-01-05	1.170	1.170	1.160	1.160	0.840	170,600
2022-01-04	1.160	1.170	1.150	1.160	0.840	147,800
2022-01-03	1.140	1.170	1.130	1.160	0.840	274,000
2021-12-31	1.140	1.170	1.130	1.140	0.825	633,500
2021-12-30	1.120	1.140	1.110	1.120	0.811	231,400
2021-12-29	1.110	1.120	1.100	1.120	0.811	384,000
2021-12-28	1.100	1.120	1.100	1.120	0.811	625,300
2021-12-27	1.120	1.130	1.100	1.120	0.811	408,300
2021-12-24	1.100	1.110	1.090	1.110	0.804	547,400
2021-12-23	1.110	1.110	1.090	1.090	0.789	260,300
2021-12-22	1.110	1.110	1.090	1.110	0.804	68,200
2021-12-21	1.100	1.120	1.090	1.090	0.789	299,400
2021-12-20	1.130	1.130	1.100	1.100	0.796	366,000
2021-12-17	1.110	1.140	1.110	1.110	0.804	181,700
2021-12-16	1.120	1.120	1.100	1.120	0.811	1,580,300
2021-12-15	1.110	1.120	1.090	1.110	0.804	1,367,900
2021-12-14	1.130	1.140	1.110	1.110	0.804	196,500
2021-12-13	1.140	1.140	1.130	1.130	0.818	62,200
2021-12-10	1.130	1.140	1.120	1.130	0.818	157,200
2021-12-09	1.150	1.160	1.130	1.140	0.814	282,300
2021-12-08	1.150	1.150	1.140	1.150	0.822	38,600
2021-12-07	1.130	1.150	1.130	1.140	0.814	62,600
2021-12-06	1.140	1.140	1.120	1.120	0.800	134,600
2021-12-02	1.150	1.160	1.130	1.140	0.814	339,100
2021-12-01	1.160	1.170	1.140	1.150	0.822	306,400
2021-11-30	1.130	1.180	1.120	1.140	0.814	733,300
2021-11-29	1.120	1.140	1.100	1.110	0.793	903,300
2021-11-26	1.120	1.130	1.100	1.120	0.800	1,019,300
2021-11-25	1.130	1.130	1.120	1.120	0.800	301,400
2021-11-24	1.130	1.130	1.120	1.120	0.800	110,300

← NewerPage 20 of 21 · 1,224 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.