Scicom MSC Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	1.150	1.150	1.130	1.130	0.807	109,300
2021-11-22	1.140	1.150	1.120	1.150	0.822	219,700
2021-11-19	1.110	1.140	1.110	1.140	0.814	96,100
2021-11-18	1.110	1.130	1.110	1.120	0.800	248,800
2021-11-17	1.140	1.150	1.120	1.120	0.800	721,500
2021-11-16	1.160	1.160	1.150	1.150	0.822	222,900
2021-11-15	1.150	1.170	1.150	1.160	0.829	133,600
2021-11-12	1.160	1.170	1.150	1.150	0.822	163,100
2021-11-11	1.170	1.170	1.150	1.160	0.829	257,900
2021-11-10	1.150	1.180	1.140	1.170	0.836	164,200
2021-11-09	1.190	1.200	1.150	1.150	0.822	540,500
2021-11-08	1.170	1.210	1.160	1.170	0.836	844,700
2021-11-05	1.150	1.160	1.130	1.160	0.829	436,800
2021-11-03	1.130	1.140	1.120	1.140	0.814	88,600
2021-11-02	1.150	1.150	1.120	1.140	0.814	280,100
2021-11-01	1.140	1.150	1.120	1.140	0.814	325,900
2021-10-29	1.140	1.150	1.140	1.150	0.822	144,600
2021-10-28	1.150	1.150	1.140	1.140	0.814	230,200
2021-10-27	1.150	1.160	1.140	1.140	0.814	188,600
2021-10-26	1.170	1.170	1.140	1.140	0.814	270,300
2021-10-25	1.150	1.160	1.150	1.150	0.822	183,300
2021-10-22	1.150	1.160	1.140	1.150	0.822	218,500
2021-10-21	1.160	1.170	1.150	1.150	0.822	257,500
2021-10-20	1.170	1.170	1.150	1.160	0.829	313,600

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.