KLSE:MSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.17	2.17	2.13	2.17	2.17	-	1,575,000
Aug 10, 2026	2.12	2.18	2.12	2.17	2.17	2.36%	1,530,600
Aug 7, 2026	2.11	2.16	2.11	2.12	2.12	-0.47%	1,384,700
Aug 6, 2026	2.10	2.15	2.10	2.13	2.13	1.91%	1,301,400
Aug 5, 2026	2.05	2.12	2.04	2.09	2.09	1.95%	1,440,100
Aug 4, 2026	2.01	2.05	1.98	2.05	2.05	1.99%	2,278,600
Aug 3, 2026	1.98	2.03	1.96	2.01	2.01	1.52%	2,047,000
Jul 31, 2026	1.95	1.98	1.93	1.98	1.98	3.66%	1,279,600
Jul 30, 2026	1.93	1.93	1.89	1.91	1.91	-1.55%	542,900
Jul 29, 2026	1.90	1.94	1.89	1.94	1.94	1.57%	727,300
Jul 28, 2026	1.94	1.94	1.89	1.91	1.91	-1.55%	550,400
Jul 27, 2026	1.90	1.95	1.89	1.94	1.94	2.11%	1,178,300
Jul 24, 2026	1.89	1.90	1.85	1.90	1.90	-	398,700
Jul 23, 2026	1.90	1.91	1.88	1.90	1.90	0.53%	364,400
Jul 22, 2026	1.90	1.95	1.89	1.89	1.89	-	1,009,400
Jul 21, 2026	1.83	1.92	1.83	1.89	1.89	2.72%	1,012,300
Jul 20, 2026	1.85	1.86	1.82	1.84	1.84	-0.54%	1,045,700
Jul 17, 2026	1.90	1.90	1.83	1.85	1.85	-3.14%	1,513,700
Jul 16, 2026	1.94	1.94	1.89	1.91	1.91	-2.05%	691,500
Jul 15, 2026	1.90	1.97	1.90	1.95	1.95	3.17%	1,336,300
Jul 14, 2026	1.90	1.91	1.86	1.89	1.89	-	1,410,600
Jul 13, 2026	1.88	1.90	1.85	1.89	1.89	1.61%	811,300
Jul 10, 2026	1.86	1.89	1.84	1.86	1.86	-	583,800
Jul 9, 2026	1.85	1.86	1.82	1.86	1.86	1.09%	741,800
Jul 8, 2026	1.87	1.87	1.84	1.84	1.84	-1.08%	572,000
Jul 7, 2026	1.90	1.90	1.85	1.86	1.86	-2.11%	859,800
Jul 6, 2026	1.87	1.90	1.86	1.90	1.90	2.15%	700,900
Jul 3, 2026	1.87	1.89	1.83	1.86	1.86	-	2,432,700
Jul 2, 2026	1.89	1.91	1.84	1.86	1.86	-1.59%	1,709,400
Jul 1, 2026	1.89	1.91	1.87	1.89	1.89	-	1,081,500
Jun 30, 2026	1.91	1.91	1.87	1.89	1.89	-1.05%	836,700
Jun 29, 2026	1.87	1.91	1.87	1.91	1.91	0.53%	586,500
Jun 26, 2026	1.88	1.90	1.85	1.90	1.90	1.06%	1,502,700
Jun 25, 2026	1.95	1.95	1.87	1.88	1.88	-4.08%	2,631,500
Jun 24, 2026	1.98	2.02	1.95	1.96	1.96	-1.51%	2,027,900
Jun 23, 2026	2.08	2.08	1.97	1.99	1.99	-4.33%	2,738,300
Jun 22, 2026	2.07	2.11	2.03	2.08	2.08	0.48%	715,900
Jun 19, 2026	2.08	2.10	2.06	2.07	2.07	-0.96%	795,100
Jun 18, 2026	2.10	2.11	2.07	2.09	2.09	-0.48%	826,200
Jun 16, 2026	2.12	2.14	2.07	2.10	2.10	-0.47%	1,379,400
Jun 15, 2026	2.07	2.14	2.05	2.11	2.11	3.94%	1,090,000
Jun 12, 2026	2.08	2.10	2.06	2.07	2.03	-	1,321,100
Jun 11, 2026	2.05	2.09	2.04	2.07	2.03	-0.96%	1,228,300
Jun 10, 2026	2.13	2.15	2.09	2.09	2.05	-1.88%	1,515,600
Jun 9, 2026	2.12	2.19	2.09	2.17	2.09	3.33%	1,401,600
Jun 8, 2026	2.19	2.19	2.09	2.10	2.02	-5.41%	2,972,500
Jun 5, 2026	2.32	2.32	2.22	2.22	2.14	-3.48%	1,669,700
Jun 4, 2026	2.29	2.33	2.24	2.30	2.21	0.88%	2,693,000
Jun 3, 2026	2.20	2.31	2.19	2.28	2.19	5.07%	4,466,600
May 29, 2026	2.15	2.20	2.14	2.17	2.09	0.93%	1,292,900