Sarawak Consolidated Industries Berhad (KLSE:SCIB)
Malaysia · Delayed Price · Currency is MYR 0.1400
-0.0050 (-3.45%)
At close: Aug 19, 2025
KLSE:SCIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 2,138,000 |
| Aug 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 678,000 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 584,900 |
| Aug 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 977,800 |
| Aug 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 885,100 |
| Aug 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,384,100 |
| Aug 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 995,900 |
| Aug 8, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 6,226,200 |
| Aug 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 7,384,700 |
| Aug 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 2,841,000 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,032,400 |
| Aug 4, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 4,934,700 |
| Aug 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 1,993,100 |
| Jul 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,292,200 |
| Jul 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 905,400 |
| Jul 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,297,300 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,204,700 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,436,200 |
| Jul 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 5,247,400 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 269,000 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 768,000 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 654,000 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 963,100 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,033,500 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 981,800 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 372,800 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,551,700 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,430,500 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 590,500 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,030,100 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,544,900 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,782,700 |
| Jul 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,816,700 |
| Jul 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 6,945,900 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,344,400 |
| Jul 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 3,982,700 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -20.00% | 18,728,000 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,971,200 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 609,500 |
| Jun 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,654,400 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 1,548,000 |
| Jun 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 922,400 |
| Jun 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,284,100 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,762,200 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 3,401,700 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,730,000 |
| Jun 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 2,316,100 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 4,724,500 |
| Jun 11, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.63% | 2,209,700 |
| Jun 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 4,379,000 |