Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.460	1.600	1.460	1.570	1.494	3,272,600
2026-01-20	1.490	1.510	1.460	1.470	1.399	1,066,900
2026-01-19	1.450	1.500	1.430	1.490	1.418	1,111,100
2026-01-16	1.430	1.460	1.410	1.450	1.380	578,700
2026-01-15	1.480	1.480	1.400	1.430	1.361	1,082,300
2026-01-14	1.440	1.480	1.430	1.480	1.408	775,000
2026-01-13	1.450	1.460	1.430	1.450	1.380	722,800
2026-01-12	1.470	1.510	1.450	1.460	1.389	1,095,200
2026-01-09	1.460	1.530	1.450	1.470	1.399	3,248,400
2026-01-08	1.450	1.470	1.430	1.450	1.380	843,800
2026-01-07	1.480	1.480	1.430	1.460	1.389	519,400
2026-01-06	1.470	1.510	1.440	1.470	1.399	1,839,000
2026-01-05	1.370	1.480	1.370	1.470	1.399	3,292,900
2026-01-02	1.360	1.400	1.330	1.380	1.313	682,000
2025-12-31	1.360	1.360	1.320	1.360	1.294	471,900
2025-12-30	1.360	1.400	1.340	1.360	1.294	1,017,200
2025-12-29	1.350	1.380	1.330	1.360	1.294	372,300
2025-12-26	1.350	1.370	1.340	1.360	1.294	705,500
2025-12-24	1.380	1.380	1.350	1.350	1.285	553,600
2025-12-23	1.400	1.400	1.370	1.380	1.313	569,400
2025-12-22	1.350	1.390	1.330	1.390	1.323	1,336,100
2025-12-19	1.370	1.400	1.320	1.350	1.285	757,500
2025-12-18	1.270	1.410	1.270	1.350	1.285	2,657,900
2025-12-17	1.230	1.330	1.230	1.290	1.228	1,538,600
2025-12-16	1.290	1.300	1.210	1.230	1.170	2,962,900
2025-12-15	1.350	1.350	1.280	1.290	1.228	1,019,700
2025-12-12	1.260	1.380	1.260	1.360	1.294	1,608,100
2025-12-11	1.390	1.400	1.270	1.290	1.199	4,791,400
2025-12-10	1.420	1.500	1.390	1.390	1.292	4,138,400
2025-12-09	1.400	1.440	1.370	1.420	1.320	2,581,800
2025-12-08	1.450	1.450	1.370	1.400	1.301	1,789,600
2025-12-05	1.430	1.470	1.400	1.450	1.348	3,852,100
2025-12-04	1.460	1.490	1.380	1.430	1.329	4,139,500
2025-12-03	1.220	1.490	1.220	1.480	1.376	8,092,800
2025-12-02	1.210	1.230	1.200	1.220	1.134	1,885,500
2025-12-01	1.100	1.240	1.100	1.230	1.143	7,796,800
2025-11-28	1.030	1.040	1.020	1.020	0.948	513,000
2025-11-27	1.040	1.050	1.010	1.030	0.957	488,800
2025-11-26	1.060	1.060	1.010	1.040	0.967	880,800
2025-11-25	1.040	1.080	1.040	1.060	0.985	1,121,900
2025-11-24	1.030	1.050	1.020	1.040	0.967	1,015,900
2025-11-21	1.040	1.040	1.010	1.010	0.939	502,500
2025-11-20	1.000	1.040	1.000	1.040	0.967	601,800
2025-11-19	1.020	1.020	0.995	1.000	0.929	492,500
2025-11-18	1.040	1.040	0.995	1.020	0.948	569,900
2025-11-17	1.040	1.060	1.020	1.040	0.967	867,100
2025-11-14	0.980	1.040	0.980	1.040	0.967	2,263,600
2025-11-13	0.975	0.985	0.970	0.980	0.911	396,200
2025-11-12	0.980	0.980	0.965	0.970	0.902	248,700
2025-11-11	0.970	0.980	0.965	0.980	0.911	313,100
2025-11-10	0.965	0.975	0.965	0.965	0.897	117,400
2025-11-07	0.960	0.965	0.960	0.960	0.892	112,100
2025-11-06	0.975	0.975	0.960	0.965	0.897	73,100
2025-11-05	0.970	0.980	0.955	0.960	0.892	114,400
2025-11-04	0.980	0.980	0.960	0.960	0.892	123,300
2025-11-03	0.960	0.985	0.960	0.980	0.911	645,000
2025-10-31	0.950	0.965	0.945	0.965	0.897	74,000
2025-10-30	0.950	0.960	0.950	0.950	0.883	82,100
2025-10-29	0.955	0.955	0.950	0.950	0.883	100,300
2025-10-28	0.955	0.960	0.950	0.955	0.888	251,700

← NewerPage 4 of 21 · 1,225 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.