Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.690	1.700	1.630	1.650	1.602	456,300
2026-04-21	1.660	1.700	1.620	1.690	1.641	708,800
2026-04-20	1.630	1.660	1.610	1.660	1.611	256,500
2026-04-17	1.630	1.670	1.630	1.660	1.611	217,600
2026-04-16	1.680	1.710	1.600	1.630	1.582	1,224,700
2026-04-15	1.660	1.700	1.660	1.680	1.631	1,127,900
2026-04-14	1.630	1.680	1.620	1.640	1.592	863,800
2026-04-13	1.550	1.670	1.510	1.620	1.573	1,653,700
2026-04-10	1.430	1.630	1.430	1.590	1.543	2,947,000
2026-04-09	1.480	1.480	1.410	1.430	1.388	310,300
2026-04-08	1.450	1.530	1.450	1.480	1.437	1,059,600
2026-04-07	1.440	1.450	1.380	1.410	1.369	475,900
2026-04-06	1.400	1.440	1.400	1.440	1.398	458,400
2026-04-03	1.390	1.430	1.390	1.430	1.388	562,600
2026-04-02	1.390	1.420	1.350	1.370	1.330	788,300
2026-04-01	1.360	1.400	1.350	1.390	1.349	477,100
2026-03-31	1.340	1.360	1.330	1.350	1.311	370,400
2026-03-30	1.350	1.350	1.320	1.340	1.301	565,600
2026-03-27	1.350	1.380	1.330	1.380	1.340	497,800
2026-03-26	1.390	1.390	1.350	1.370	1.330	397,100
2026-03-25	1.370	1.400	1.360	1.390	1.349	341,000
2026-03-24	1.410	1.410	1.350	1.370	1.330	802,600
2026-03-19	1.430	1.450	1.400	1.420	1.378	470,100
2026-03-18	1.410	1.470	1.390	1.470	1.427	546,600
2026-03-17	1.380	1.420	1.380	1.410	1.369	138,900
2026-03-16	1.400	1.420	1.370	1.380	1.340	538,900
2026-03-13	1.430	1.480	1.400	1.400	1.359	923,500
2026-03-12	1.500	1.500	1.430	1.450	1.408	436,500
2026-03-11	1.470	1.520	1.460	1.520	1.446	920,800
2026-03-10	1.440	1.490	1.440	1.470	1.399	1,510,300
2026-03-09	1.410	1.430	1.370	1.420	1.351	1,043,900
2026-03-06	1.440	1.460	1.400	1.460	1.389	721,900
2026-03-05	1.490	1.510	1.420	1.450	1.380	489,000
2026-03-04	1.460	1.470	1.410	1.470	1.399	1,425,300
2026-03-03	1.480	1.540	1.460	1.470	1.399	1,163,000
2026-03-02	1.490	1.560	1.470	1.470	1.399	1,032,800
2026-02-27	1.540	1.590	1.510	1.530	1.456	3,214,500
2026-02-26	1.490	1.510	1.470	1.500	1.427	956,200
2026-02-25	1.480	1.490	1.460	1.480	1.408	264,100
2026-02-24	1.510	1.510	1.460	1.490	1.418	531,300
2026-02-23	1.460	1.510	1.460	1.510	1.437	471,200
2026-02-20	1.470	1.470	1.440	1.460	1.389	390,000
2026-02-19	1.480	1.500	1.450	1.470	1.399	436,800
2026-02-16	1.420	1.480	1.420	1.480	1.408	537,500
2026-02-13	1.540	1.540	1.390	1.420	1.351	2,586,100
2026-02-12	1.520	1.570	1.510	1.550	1.475	399,100
2026-02-11	1.540	1.540	1.510	1.520	1.446	409,200
2026-02-10	1.470	1.580	1.470	1.540	1.465	944,900
2026-02-09	1.430	1.490	1.430	1.470	1.399	1,302,400
2026-02-06	1.440	1.470	1.370	1.400	1.332	2,291,700
2026-02-05	1.400	1.480	1.350	1.480	1.408	3,158,100
2026-02-04	1.520	1.520	1.430	1.430	1.361	1,827,000
2026-02-03	1.590	1.590	1.470	1.530	1.456	1,635,500
2026-01-30	1.600	1.610	1.570	1.580	1.504	436,000
2026-01-29	1.560	1.610	1.560	1.600	1.523	800,500
2026-01-28	1.660	1.660	1.530	1.550	1.475	2,405,200
2026-01-27	1.720	1.720	1.630	1.660	1.580	1,241,600
2026-01-26	1.700	1.750	1.670	1.710	1.627	1,861,700
2026-01-23	1.620	1.740	1.600	1.690	1.608	2,935,600
2026-01-22	1.580	1.620	1.570	1.620	1.542	2,272,400

← NewerPage 3 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.