Sarawak Consolidated Industries Berhad (KLSE:SCIB)
Malaysia · Delayed Price · Currency is MYR 0.1200
-0.0050 (-4.00%)
At close: Nov 3, 2026
KLSE:SCIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 6,259,500 |
| Nov 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 619,100 |
| Oct 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 78,900 |
| Oct 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 468,700 |
| Oct 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 725,000 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 945,600 |
| Oct 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,571,600 |
| Oct 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 654,700 |
| Oct 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 599,000 |
| Oct 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,381,300 |
| Oct 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 821,000 |
| Oct 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 3,566,500 |
| Oct 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 1,707,500 |
| Oct 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,022,700 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 94,600 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 770,100 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 156,600 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,610,500 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 973,400 |
| Oct 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,628,000 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,064,600 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 329,700 |
| Oct 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,756,100 |
| Oct 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,687,400 |
| Sep 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,088,400 |
| Sep 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 7,376,500 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 430,800 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,094,500 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,967,000 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 199,800 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,431,000 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 694,200 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,031,300 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 463,400 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 545,700 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 713,300 |
| Sep 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 425,600 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,077,100 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,171,700 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 571,300 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 464,000 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,011,200 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,242,700 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 823,600 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 460,100 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 3,417,900 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,097,000 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,480,100 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 590,500 |
| Aug 21, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 3,101,200 |