Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.725	0.725	0.725	0.725	0.657	40,500
2025-04-25	0.715	0.725	0.715	0.725	0.657	9,100
2025-04-24	0.720	0.730	0.720	0.730	0.662	31,500
2025-04-23	0.715	0.720	0.710	0.715	0.648	151,500
2025-04-22	0.715	0.715	0.715	0.715	0.648	12,500
2025-04-21	0.720	0.720	0.715	0.715	0.648	141,500
2025-04-18	0.715	0.720	0.710	0.720	0.653	287,000
2025-04-17	0.715	0.750	0.715	0.715	0.648	525,700
2025-04-16	0.715	0.715	0.710	0.715	0.648	124,500
2025-04-15	0.715	0.715	0.715	0.715	0.648	8,000
2025-04-14	0.705	0.715	0.700	0.715	0.648	150,200
2025-04-11	0.700	0.705	0.690	0.705	0.639	93,300
2025-04-10	0.695	0.705	0.695	0.700	0.635	327,500
2025-04-09	0.690	0.705	0.675	0.690	0.626	299,900
2025-04-08	0.695	0.710	0.690	0.690	0.626	409,300
2025-04-07	0.740	0.740	0.695	0.700	0.635	795,100
2025-04-04	0.745	0.750	0.745	0.750	0.680	92,200
2025-04-03	0.755	0.755	0.750	0.750	0.680	113,900
2025-04-02	0.755	0.755	0.750	0.750	0.680	142,800
2025-03-28	0.755	0.760	0.750	0.755	0.684	64,200
2025-03-27	0.755	0.755	0.755	0.755	0.684	27,000
2025-03-26	0.750	0.755	0.750	0.755	0.684	120,600
2025-03-25	0.755	0.760	0.755	0.760	0.689	42,500
2025-03-24	0.750	0.760	0.750	0.760	0.689	31,100
2025-03-21	0.755	0.760	0.750	0.750	0.680	158,900
2025-03-20	0.755	0.760	0.750	0.750	0.680	38,400
2025-03-19	0.755	0.755	0.750	0.750	0.680	112,100
2025-03-17	0.755	0.760	0.755	0.760	0.689	75,400
2025-03-14	0.755	0.755	0.745	0.755	0.684	37,500
2025-03-13	0.750	0.755	0.750	0.755	0.684	168,100
2025-03-12	0.760	0.765	0.755	0.765	0.682	157,200
2025-03-11	0.765	0.775	0.760	0.775	0.691	229,100
2025-03-10	0.780	0.780	0.770	0.780	0.696	145,600
2025-03-07	0.760	0.780	0.760	0.780	0.696	147,700
2025-03-06	0.755	0.760	0.755	0.755	0.673	101,500
2025-03-05	0.760	0.765	0.755	0.760	0.678	208,600
2025-03-04	0.780	0.780	0.750	0.760	0.678	284,000
2025-03-03	0.765	0.780	0.755	0.780	0.696	425,400
2025-02-28	0.800	0.825	0.755	0.765	0.682	1,500,300
2025-02-27	0.840	0.840	0.835	0.835	0.745	167,300
2025-02-26	0.840	0.845	0.840	0.840	0.749	159,500
2025-02-25	0.845	0.850	0.835	0.840	0.749	560,800
2025-02-24	0.830	0.840	0.825	0.840	0.749	165,700
2025-02-21	0.830	0.830	0.825	0.830	0.740	26,300
2025-02-20	0.840	0.840	0.830	0.830	0.740	171,500
2025-02-19	0.845	0.845	0.840	0.840	0.749	20,800
2025-02-18	0.835	0.845	0.835	0.840	0.749	41,800
2025-02-17	0.840	0.840	0.830	0.840	0.749	57,800
2025-02-14	0.840	0.845	0.840	0.840	0.749	371,700
2025-02-13	0.845	0.845	0.840	0.845	0.754	309,600
2025-02-12	0.840	0.845	0.840	0.845	0.754	147,400
2025-02-10	0.840	0.845	0.840	0.845	0.754	212,300
2025-02-07	0.845	0.845	0.840	0.845	0.754	66,700
2025-02-06	0.850	0.850	0.840	0.845	0.754	11,700
2025-02-05	0.850	0.850	0.850	0.850	0.758	3,800
2025-02-04	0.840	0.845	0.830	0.835	0.745	61,100
2025-02-03	0.845	0.845	0.840	0.840	0.749	33,300
2025-01-31	0.835	0.850	0.835	0.845	0.754	42,100
2025-01-28	0.830	0.840	0.830	0.840	0.749	98,300
2025-01-27	0.845	0.845	0.830	0.840	0.749	191,100

← NewerPage 7 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.