Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.845	0.845	0.830	0.840	0.749	191,100
2025-01-24	0.855	0.855	0.845	0.845	0.754	204,500
2025-01-23	0.870	0.870	0.860	0.860	0.767	106,700
2025-01-22	0.875	0.875	0.865	0.870	0.776	177,700
2025-01-21	0.870	0.875	0.865	0.875	0.780	64,000
2025-01-20	0.870	0.875	0.870	0.870	0.776	105,700
2025-01-17	0.860	0.870	0.855	0.870	0.776	27,100
2025-01-16	0.860	0.860	0.850	0.860	0.767	29,400
2025-01-15	0.865	0.875	0.855	0.855	0.762	75,900
2025-01-14	0.855	0.865	0.855	0.865	0.771	43,000
2025-01-13	0.860	0.860	0.850	0.850	0.758	68,100
2025-01-10	0.870	0.870	0.860	0.860	0.767	29,600
2025-01-09	0.875	0.875	0.870	0.870	0.776	180,400
2025-01-08	0.880	0.880	0.875	0.875	0.780	152,500
2025-01-07	0.880	0.880	0.875	0.880	0.785	159,100
2025-01-06	0.845	0.880	0.845	0.880	0.785	468,000
2025-01-03	0.830	0.840	0.830	0.840	0.749	69,700
2025-01-02	0.835	0.840	0.830	0.835	0.745	96,700
2024-12-31	0.830	0.835	0.825	0.835	0.745	114,500
2024-12-30	0.830	0.835	0.830	0.830	0.740	111,600
2024-12-27	0.820	0.830	0.820	0.830	0.740	66,500
2024-12-26	0.825	0.830	0.820	0.820	0.731	50,500
2024-12-24	0.820	0.825	0.815	0.825	0.736	97,700
2024-12-23	0.815	0.820	0.815	0.815	0.727	17,300
2024-12-20	0.810	0.815	0.810	0.815	0.727	86,800
2024-12-19	0.800	0.820	0.800	0.820	0.731	136,300
2024-12-18	0.830	0.830	0.825	0.825	0.736	38,000
2024-12-17	0.830	0.840	0.825	0.835	0.745	63,900
2024-12-16	0.805	0.850	0.800	0.825	0.736	193,300
2024-12-13	0.820	0.820	0.805	0.805	0.718	400,300
2024-12-12	0.865	0.865	0.820	0.820	0.731	170,900
2024-12-11	0.855	0.870	0.855	0.865	0.754	131,100
2024-12-10	0.860	0.860	0.850	0.855	0.745	121,500
2024-12-09	0.855	0.860	0.855	0.860	0.749	132,400
2024-12-06	0.875	0.875	0.855	0.855	0.745	123,300
2024-12-05	0.880	0.880	0.855	0.870	0.758	74,800
2024-12-04	0.880	0.880	0.855	0.865	0.754	300,300
2024-12-03	0.865	0.890	0.860	0.870	0.758	587,500
2024-12-02	0.850	0.865	0.850	0.860	0.749	387,200
2024-11-29	0.800	0.855	0.800	0.850	0.740	1,432,000
2024-11-28	0.775	0.780	0.775	0.780	0.680	117,600
2024-11-27	0.775	0.775	0.775	0.775	0.675	114,900
2024-11-26	0.775	0.780	0.775	0.775	0.675	124,500
2024-11-25	0.770	0.780	0.765	0.780	0.680	206,400
2024-11-22	0.775	0.775	0.765	0.775	0.675	121,200
2024-11-21	0.770	0.775	0.770	0.775	0.675	132,500
2024-11-20	0.755	0.770	0.755	0.770	0.671	270,800
2024-11-19	0.750	0.755	0.745	0.755	0.658	212,600
2024-11-18	0.755	0.760	0.750	0.755	0.658	37,000
2024-11-15	0.750	0.755	0.745	0.755	0.658	115,000
2024-11-14	0.745	0.750	0.735	0.750	0.653	239,800
2024-11-13	0.750	0.755	0.745	0.745	0.649	146,400
2024-11-12	0.755	0.755	0.750	0.750	0.653	262,200
2024-11-11	0.765	0.765	0.755	0.755	0.658	149,400
2024-11-08	0.770	0.775	0.765	0.765	0.666	94,600
2024-11-07	0.780	0.780	0.770	0.770	0.671	196,100
2024-11-06	0.765	0.775	0.765	0.775	0.675	55,600
2024-11-05	0.770	0.775	0.765	0.775	0.675	47,300
2024-11-04	0.770	0.775	0.765	0.770	0.671	36,100
2024-11-01	0.765	0.770	0.765	0.770	0.671	55,400

← NewerPage 8 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.