Scicom MSC Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	0.765	0.765	0.760	0.765	0.666	93,600
2024-10-29	0.770	0.770	0.765	0.765	0.666	110,500
2024-10-28	0.780	0.780	0.775	0.775	0.675	111,300
2024-10-25	0.780	0.785	0.780	0.785	0.684	66,100
2024-10-24	0.775	0.785	0.775	0.785	0.684	77,600
2024-10-23	0.785	0.785	0.780	0.780	0.680	118,600
2024-10-22	0.785	0.785	0.770	0.785	0.684	188,500
2024-10-21	0.775	0.785	0.775	0.785	0.684	103,600
2024-10-18	0.770	0.770	0.770	0.770	0.671	103,000
2024-10-17	0.765	0.770	0.765	0.770	0.671	158,900
2024-10-16	0.765	0.770	0.765	0.765	0.666	48,300
2024-10-15	0.770	0.770	0.765	0.765	0.666	60,800
2024-10-14	0.765	0.770	0.765	0.765	0.666	100,500
2024-10-11	0.770	0.770	0.760	0.765	0.666	139,800
2024-10-10	0.770	0.775	0.765	0.770	0.671	59,900
2024-10-09	0.780	0.780	0.770	0.770	0.671	147,500
2024-10-08	0.775	0.780	0.770	0.770	0.671	108,900
2024-10-07	0.785	0.790	0.775	0.775	0.675	175,100
2024-10-04	0.780	0.785	0.775	0.785	0.684	426,800
2024-10-03	0.790	0.790	0.780	0.780	0.680	63,500
2024-10-02	0.780	0.785	0.780	0.780	0.680	83,100
2024-10-01	0.780	0.785	0.780	0.780	0.680	181,300
2024-09-30	0.780	0.785	0.780	0.780	0.680	58,600
2024-09-27	0.785	0.785	0.780	0.780	0.680	125,600
2024-09-26	0.785	0.790	0.780	0.780	0.680	257,900
2024-09-25	0.785	0.785	0.780	0.780	0.680	218,600
2024-09-24	0.790	0.790	0.785	0.785	0.684	68,900
2024-09-23	0.790	0.790	0.785	0.790	0.688	178,800
2024-09-20	0.780	0.790	0.780	0.790	0.688	248,800
2024-09-19	0.765	0.785	0.755	0.780	0.680	444,300
2024-09-18	0.785	0.785	0.765	0.775	0.675	661,000
2024-09-17	0.795	0.795	0.780	0.785	0.684	280,900
2024-09-13	0.785	0.795	0.780	0.790	0.688	554,800
2024-09-12	0.795	0.795	0.775	0.780	0.680	662,700
2024-09-11	0.805	0.805	0.795	0.795	0.682	366,500
2024-09-10	0.805	0.810	0.795	0.805	0.690	303,200
2024-09-09	0.805	0.810	0.800	0.810	0.695	101,500
2024-09-06	0.810	0.815	0.805	0.810	0.695	204,700
2024-09-05	0.815	0.815	0.805	0.805	0.690	403,400
2024-09-04	0.805	0.815	0.805	0.815	0.699	374,700
2024-09-03	0.805	0.820	0.800	0.810	0.695	1,211,600
2024-09-02	0.820	0.820	0.780	0.805	0.690	4,640,100
2024-08-30	0.920	0.920	0.910	0.920	0.789	131,600
2024-08-29	0.930	0.930	0.910	0.915	0.785	134,600
2024-08-28	0.945	0.955	0.930	0.935	0.802	128,200
2024-08-27	0.930	0.940	0.930	0.940	0.806	150,000
2024-08-26	0.940	0.940	0.930	0.930	0.797	246,700
2024-08-23	0.950	0.950	0.935	0.940	0.806	217,600
2024-08-22	0.960	0.960	0.950	0.955	0.819	319,600
2024-08-21	0.960	0.965	0.960	0.965	0.827	156,800
2024-08-20	0.975	0.975	0.965	0.965	0.827	249,100
2024-08-19	0.970	0.975	0.960	0.975	0.836	407,100
2024-08-16	0.980	0.990	0.970	0.970	0.832	309,500
2024-08-15	0.985	0.985	0.960	0.960	0.823	521,800
2024-08-14	0.970	0.985	0.970	0.980	0.840	1,221,300
2024-08-13	0.970	0.975	0.965	0.970	0.832	1,780,400
2024-08-12	0.965	0.970	0.960	0.965	0.827	1,142,700
2024-08-09	0.930	0.965	0.930	0.960	0.823	1,680,100
2024-08-08	0.930	0.930	0.920	0.930	0.797	217,600
2024-08-07	0.935	0.935	0.915	0.930	0.797	298,400

← NewerPage 9 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.