KLSE:MSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.12	2.19	2.09	2.17	2.13	3.33%	1,401,600
Jun 8, 2026	2.19	2.19	2.09	2.10	2.06	-5.41%	2,972,500
Jun 5, 2026	2.32	2.32	2.22	2.22	2.18	-3.48%	1,669,700
Jun 4, 2026	2.29	2.33	2.24	2.30	2.26	0.88%	2,693,000
Jun 3, 2026	2.20	2.31	2.19	2.28	2.24	5.07%	4,466,600
May 29, 2026	2.15	2.20	2.14	2.17	2.13	0.93%	1,292,900
May 28, 2026	2.20	2.20	2.12	2.15	2.11	-1.83%	1,438,000
May 26, 2026	2.18	2.21	2.14	2.19	2.15	0.46%	1,411,100
May 25, 2026	2.23	2.27	2.11	2.18	2.14	-	3,979,000
May 22, 2026	2.10	2.22	2.08	2.18	2.14	4.31%	4,674,700
May 21, 2026	2.04	2.12	2.02	2.09	2.05	3.47%	1,617,600
May 20, 2026	2.07	2.07	2.00	2.02	1.98	-1.46%	997,500
May 19, 2026	2.08	2.10	2.04	2.05	2.01	-0.49%	899,500
May 18, 2026	2.12	2.13	2.04	2.06	2.02	-3.29%	979,500
May 15, 2026	2.15	2.19	2.09	2.13	2.09	-1.39%	2,452,300
May 14, 2026	2.20	2.20	2.14	2.16	2.12	-1.37%	989,100
May 13, 2026	2.17	2.22	2.10	2.19	2.15	0.46%	3,953,300
May 12, 2026	2.03	2.19	2.03	2.18	2.14	7.92%	4,903,800
May 11, 2026	2.00	2.06	2.00	2.02	1.98	0.50%	2,076,200
May 8, 2026	1.96	2.02	1.94	2.01	1.97	2.55%	1,909,800
May 7, 2026	1.96	2.01	1.93	1.96	1.92	0.51%	3,833,100
May 6, 2026	1.88	1.95	1.86	1.95	1.91	4.84%	2,649,400
May 5, 2026	1.86	1.88	1.86	1.86	1.83	-1.06%	484,600
May 4, 2026	1.86	1.89	1.85	1.88	1.85	2.17%	456,300
Apr 30, 2026	1.88	1.89	1.83	1.84	1.81	-2.13%	2,195,400
Apr 29, 2026	1.89	1.90	1.87	1.88	1.85	-1.05%	800,800
Apr 28, 2026	1.92	1.92	1.88	1.90	1.86	-1.04%	1,012,700
Apr 27, 2026	1.94	1.94	1.90	1.92	1.88	-	1,905,300
Apr 24, 2026	1.85	1.95	1.85	1.92	1.88	3.23%	2,029,700
Apr 23, 2026	1.87	1.88	1.84	1.86	1.83	-0.53%	2,382,400
Apr 22, 2026	1.88	1.89	1.86	1.87	1.84	-1.06%	1,143,200
Apr 21, 2026	1.87	1.90	1.86	1.89	1.86	1.07%	2,550,900
Apr 20, 2026	2.02	2.02	1.86	1.87	1.84	-7.43%	4,829,800
Apr 17, 2026	2.01	2.04	1.99	2.02	1.98	0.50%	818,000
Apr 16, 2026	2.06	2.08	1.99	2.01	1.97	-1.95%	2,647,000
Apr 15, 2026	1.97	2.05	1.97	2.05	2.01	4.59%	5,633,700
Apr 14, 2026	1.93	1.96	1.92	1.96	1.92	2.08%	1,569,800
Apr 13, 2026	1.96	1.96	1.90	1.92	1.88	-1.03%	538,600
Apr 10, 2026	1.96	1.96	1.91	1.94	1.90	1.57%	1,268,300
Apr 9, 2026	1.96	1.96	1.89	1.91	1.87	-2.05%	839,200
Apr 8, 2026	1.90	1.96	1.90	1.95	1.91	4.28%	1,207,400
Apr 7, 2026	1.88	1.89	1.82	1.87	1.84	-0.53%	1,286,000
Apr 6, 2026	1.92	1.93	1.87	1.88	1.85	-2.08%	623,900
Apr 3, 2026	1.94	1.98	1.91	1.92	1.88	-0.52%	780,500
Apr 2, 2026	1.96	2.00	1.90	1.93	1.89	-0.52%	2,203,600
Apr 1, 2026	1.90	1.95	1.87	1.94	1.90	3.74%	1,734,000
Mar 31, 2026	1.85	1.90	1.85	1.87	1.84	0.54%	643,600
Mar 30, 2026	1.84	1.89	1.81	1.86	1.83	-	1,413,000
Mar 27, 2026	1.89	1.89	1.85	1.86	1.83	-	1,036,500
Mar 26, 2026	1.84	1.88	1.83	1.86	1.83	1.64%	1,975,000