Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.960	0.970	0.950	0.970	0.902	268,200
2025-10-24	0.980	0.980	0.960	0.960	0.892	35,800
2025-10-23	0.955	0.975	0.955	0.975	0.906	244,000
2025-10-22	0.960	0.960	0.955	0.960	0.892	59,000
2025-10-21	0.965	0.980	0.950	0.980	0.911	174,500
2025-10-17	0.980	0.980	0.960	0.965	0.897	151,300
2025-10-16	0.950	0.980	0.950	0.970	0.902	276,700
2025-10-15	0.950	0.975	0.950	0.970	0.902	187,600
2025-10-14	0.960	0.960	0.940	0.950	0.883	116,200
2025-10-13	0.950	0.955	0.950	0.955	0.888	49,500
2025-10-10	0.955	0.955	0.950	0.950	0.883	103,000
2025-10-09	0.960	0.960	0.955	0.955	0.888	15,200
2025-10-08	0.955	0.975	0.955	0.955	0.888	45,500
2025-10-07	0.960	0.960	0.950	0.955	0.888	46,400
2025-10-06	0.970	0.970	0.960	0.965	0.897	79,800
2025-10-03	0.965	0.965	0.965	0.965	0.897	600
2025-10-02	0.980	0.985	0.965	0.965	0.897	318,000
2025-10-01	0.980	0.985	0.980	0.980	0.911	62,000
2025-09-30	0.965	0.985	0.960	0.985	0.916	270,100
2025-09-29	0.950	0.970	0.950	0.965	0.897	36,800
2025-09-26	0.970	0.970	0.945	0.950	0.883	119,500
2025-09-25	0.965	0.970	0.960	0.970	0.902	188,200
2025-09-24	0.975	0.975	0.970	0.975	0.906	41,000
2025-09-23	0.975	0.975	0.975	0.975	0.906	132,900
2025-09-22	0.975	0.980	0.970	0.975	0.906	44,000
2025-09-19	0.975	0.990	0.975	0.990	0.920	151,500
2025-09-18	0.980	0.985	0.975	0.975	0.906	166,700
2025-09-17	0.950	0.990	0.950	0.990	0.920	612,300
2025-09-12	0.960	0.965	0.950	0.950	0.883	145,500
2025-09-11	0.980	0.980	0.965	0.965	0.885	257,700
2025-09-10	0.935	0.980	0.935	0.980	0.899	699,700
2025-09-09	0.945	0.945	0.930	0.930	0.853	163,600
2025-09-08	0.920	0.945	0.915	0.945	0.867	233,700
2025-09-04	0.930	0.930	0.920	0.920	0.844	162,900
2025-09-03	0.935	0.940	0.935	0.935	0.858	83,700
2025-09-02	0.930	0.935	0.930	0.930	0.853	56,000
2025-08-29	0.940	0.940	0.930	0.930	0.853	67,800
2025-08-28	0.915	0.950	0.915	0.940	0.862	311,400
2025-08-27	0.940	0.940	0.915	0.920	0.844	482,500
2025-08-26	0.965	0.965	0.945	0.945	0.867	324,600
2025-08-25	0.970	0.975	0.965	0.965	0.885	118,700
2025-08-22	0.995	0.995	0.970	0.970	0.890	60,800
2025-08-21	0.995	0.995	0.990	0.995	0.913	309,900
2025-08-20	0.995	0.995	0.995	0.995	0.913	306,200
2025-08-19	0.990	1.000	0.970	0.995	0.913	251,900
2025-08-18	0.995	1.000	0.990	0.995	0.913	590,700
2025-08-15	0.985	0.995	0.980	0.995	0.913	808,600
2025-08-14	0.970	0.980	0.965	0.980	0.899	705,100
2025-08-13	0.965	0.970	0.960	0.965	0.885	65,000
2025-08-12	0.960	0.970	0.955	0.970	0.890	586,100
2025-08-11	0.950	0.980	0.950	0.970	0.890	1,141,000
2025-08-08	0.925	0.950	0.925	0.950	0.872	837,300
2025-08-07	0.935	0.935	0.930	0.930	0.853	127,000
2025-08-06	0.935	0.935	0.920	0.925	0.849	113,300
2025-08-05	0.940	0.945	0.935	0.935	0.858	586,600
2025-08-04	0.930	0.950	0.930	0.930	0.853	256,000
2025-08-01	0.945	0.950	0.930	0.945	0.867	459,800
2025-07-31	0.920	0.960	0.920	0.955	0.876	1,860,600
2025-07-30	0.910	0.915	0.910	0.915	0.839	210,000
2025-07-29	0.905	0.915	0.905	0.915	0.839	242,400

← NewerPage 5 of 21 · 1,223 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.