Sarawak Consolidated Industries Berhad (KLSE:SCIB)
Malaysia · Delayed Price · Currency is MYR 0.1450
0.00 (0.00%)
At close: Jan 27, 2026
KLSE:SCIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,953,300 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 691,500 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 526,700 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 1,159,300 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 1,001,600 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,850,600 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,659,000 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 896,700 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 907,500 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,849,000 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,059,400 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,099,300 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,337,700 |
| Jan 9, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 5,560,300 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,608,100 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,596,300 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,485,200 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 1,079,600 |
| Jan 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 398,900 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,099,900 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 537,200 |
| Dec 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 2,446,900 |
| Dec 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,597,900 |
| Dec 24, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 4,443,700 |
| Dec 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,530,900 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,103,600 |
| Dec 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,787,200 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 651,800 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 501,200 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,742,500 |
| Dec 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,486,900 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 966,300 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 437,400 |
| Dec 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,587,700 |
| Dec 9, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,278,100 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,808,000 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,846,400 |
| Dec 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 461,400 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,491,500 |
| Dec 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 2,220,000 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,630,800 |
| Nov 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 1,940,500 |
| Nov 27, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 5,652,100 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -15.79% | 11,765,900 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,871,700 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -7.14% | 7,013,100 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 7,448,800 |
| Nov 20, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 1,344,900 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 4,362,600 |
| Nov 18, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 3,331,100 |