Scicom MSC Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.050	2.120	2.040	2.090	2.090	880,900
2026-10-15	2.080	2.120	1.990	2.010	2.010	1,282,100
2026-10-14	2.100	2.140	2.080	2.130	2.130	491,200
2026-10-13	2.150	2.160	2.080	2.100	2.100	862,600
2026-10-12	2.170	2.250	2.040	2.160	2.160	3,713,700
2026-10-09	2.270	2.270	2.190	2.200	2.200	559,500
2026-10-08	2.290	2.290	2.210	2.280	2.280	1,455,300
2026-10-07	2.280	2.300	2.260	2.290	2.290	273,000
2026-10-06	2.350	2.350	2.270	2.280	2.280	417,300
2026-10-05	2.280	2.330	2.280	2.330	2.330	323,300
2026-10-02	2.330	2.330	2.240	2.280	2.280	325,800
2026-10-01	2.360	2.360	2.310	2.330	2.330	250,300
2026-09-30	2.310	2.360	2.270	2.360	2.360	908,000
2026-09-29	2.280	2.330	2.260	2.310	2.310	680,100
2026-09-28	2.310	2.320	2.240	2.270	2.270	261,700
2026-09-25	2.320	2.330	2.280	2.320	2.320	288,300
2026-09-24	2.330	2.340	2.290	2.320	2.320	347,600
2026-09-23	2.340	2.360	2.310	2.330	2.330	588,100
2026-09-22	2.320	2.360	2.320	2.350	2.350	493,700
2026-09-21	2.260	2.330	2.260	2.320	2.320	393,600
2026-09-18	2.260	2.270	2.240	2.260	2.260	512,600

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.