Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.915	0.915	0.900	0.900	0.826	214,800
2025-07-25	0.915	0.920	0.915	0.915	0.839	69,400
2025-07-24	0.900	0.920	0.900	0.915	0.839	552,700
2025-07-23	0.880	0.900	0.880	0.900	0.826	198,300
2025-07-22	0.880	0.880	0.870	0.880	0.807	64,700
2025-07-21	0.900	0.900	0.895	0.895	0.821	201,800
2025-07-18	0.895	0.900	0.895	0.900	0.826	131,000
2025-07-17	0.895	0.900	0.890	0.900	0.826	295,000
2025-07-16	0.890	0.895	0.870	0.895	0.821	52,800
2025-07-15	0.885	0.895	0.880	0.890	0.817	61,700
2025-07-14	0.890	0.890	0.890	0.890	0.817	89,600
2025-07-11	0.895	0.895	0.895	0.895	0.821	107,000
2025-07-10	0.870	0.895	0.870	0.895	0.821	64,600
2025-07-09	0.870	0.880	0.870	0.880	0.807	43,500
2025-07-08	0.870	0.875	0.865	0.870	0.798	123,500
2025-07-07	0.875	0.880	0.870	0.870	0.798	62,100
2025-07-04	0.885	0.890	0.865	0.880	0.807	316,200
2025-07-03	0.890	0.890	0.890	0.890	0.817	66,800
2025-07-02	0.905	0.905	0.890	0.890	0.817	172,900
2025-07-01	0.905	0.905	0.905	0.905	0.830	133,400
2025-06-30	0.900	0.910	0.900	0.905	0.830	472,900
2025-06-26	0.895	0.900	0.880	0.900	0.826	1,167,300
2025-06-25	0.875	0.895	0.875	0.890	0.817	1,054,800
2025-06-24	0.865	0.870	0.865	0.870	0.798	328,900
2025-06-23	0.855	0.880	0.855	0.865	0.794	876,200
2025-06-20	0.815	0.870	0.815	0.860	0.789	1,469,200
2025-06-19	0.800	0.815	0.790	0.810	0.743	172,000
2025-06-17	0.810	0.810	0.800	0.800	0.734	76,600
2025-06-16	0.820	0.820	0.810	0.810	0.743	99,500
2025-06-13	0.830	0.830	0.825	0.825	0.757	58,200
2025-06-12	0.835	0.840	0.835	0.835	0.766	88,000
2025-06-11	0.840	0.840	0.830	0.830	0.761	74,300
2025-06-10	0.850	0.850	0.840	0.845	0.766	172,600
2025-06-09	0.850	0.855	0.850	0.850	0.771	106,200
2025-06-06	0.850	0.850	0.850	0.850	0.771	169,200
2025-06-05	0.850	0.855	0.850	0.855	0.775	135,700
2025-06-04	0.860	0.860	0.850	0.850	0.771	169,500
2025-06-03	0.850	0.860	0.840	0.860	0.780	379,100
2025-05-30	0.845	0.855	0.835	0.850	0.771	359,500
2025-05-29	0.835	0.845	0.825	0.845	0.766	354,000
2025-05-28	0.820	0.830	0.790	0.830	0.752	697,600
2025-05-27	0.850	0.865	0.850	0.860	0.780	819,000
2025-05-26	0.860	0.865	0.845	0.855	0.775	576,200
2025-05-23	0.855	0.865	0.845	0.865	0.784	504,800
2025-05-22	0.840	0.860	0.835	0.860	0.780	394,600
2025-05-21	0.840	0.860	0.840	0.860	0.780	393,900
2025-05-20	0.850	0.870	0.840	0.855	0.775	1,148,800
2025-05-19	0.805	0.850	0.800	0.845	0.766	1,516,400
2025-05-16	0.785	0.805	0.785	0.805	0.730	742,500
2025-05-15	0.770	0.785	0.765	0.785	0.712	306,800
2025-05-14	0.760	0.780	0.760	0.770	0.698	71,700
2025-05-13	0.760	0.780	0.760	0.780	0.707	463,200
2025-05-09	0.745	0.750	0.745	0.750	0.680	159,700
2025-05-08	0.740	0.745	0.735	0.745	0.675	79,900
2025-05-07	0.740	0.745	0.735	0.745	0.675	199,100
2025-05-06	0.745	0.745	0.735	0.740	0.671	27,700
2025-05-05	0.740	0.740	0.735	0.740	0.671	260,600
2025-05-02	0.730	0.735	0.730	0.735	0.666	114,500
2025-04-30	0.725	0.730	0.725	0.725	0.657	96,200
2025-04-29	0.725	0.730	0.725	0.725	0.657	73,400

← NewerPage 6 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.