Scicom (MSC) Berhad (KLSE:SCICOM)
Malaysia · Delayed Price · Currency is MYR 1.450
+0.020 (1.40%)
At close: Jan 16, 2026
Scicom (MSC) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | 1.40% | 578,700 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -3.38% | 1,082,300 |
| Jan 14, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | 2.07% | 775,000 |
| Jan 13, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 722,800 |
| Jan 12, 2026 | 1.47 | 1.51 | 1.45 | 1.46 | 1.46 | -0.68% | 1,095,200 |
| Jan 9, 2026 | 1.46 | 1.53 | 1.45 | 1.47 | 1.47 | 1.38% | 3,248,400 |
| Jan 8, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -0.68% | 843,800 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 519,400 |
| Jan 6, 2026 | 1.47 | 1.51 | 1.44 | 1.47 | 1.47 | - | 1,839,000 |
| Jan 5, 2026 | 1.37 | 1.48 | 1.37 | 1.47 | 1.47 | 6.52% | 3,292,900 |
| Jan 2, 2026 | 1.36 | 1.40 | 1.33 | 1.38 | 1.38 | 1.47% | 682,000 |
| Dec 31, 2025 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | - | 471,900 |
| Dec 30, 2025 | 1.36 | 1.40 | 1.34 | 1.36 | 1.36 | - | 1,017,200 |
| Dec 29, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | - | 372,300 |
| Dec 26, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 705,500 |
| Dec 24, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 553,600 |
| Dec 23, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 569,400 |
| Dec 22, 2025 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 1,336,100 |
| Dec 19, 2025 | 1.37 | 1.40 | 1.32 | 1.35 | 1.35 | - | 757,500 |
| Dec 18, 2025 | 1.27 | 1.41 | 1.27 | 1.35 | 1.35 | 4.65% | 2,657,900 |
| Dec 17, 2025 | 1.23 | 1.33 | 1.23 | 1.29 | 1.29 | 4.88% | 1,538,600 |
| Dec 16, 2025 | 1.29 | 1.30 | 1.21 | 1.23 | 1.23 | -4.65% | 2,962,900 |
| Dec 15, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -5.15% | 1,019,700 |
| Dec 12, 2025 | 1.26 | 1.38 | 1.26 | 1.36 | 1.36 | 5.43% | 1,608,100 |
| Dec 11, 2025 | 1.39 | 1.40 | 1.27 | 1.29 | 1.26 | -7.19% | 4,791,400 |
| Dec 10, 2025 | 1.42 | 1.50 | 1.39 | 1.39 | 1.36 | -2.11% | 4,138,400 |
| Dec 9, 2025 | 1.40 | 1.44 | 1.37 | 1.42 | 1.39 | 1.43% | 2,581,800 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.37 | 1.40 | 1.37 | -3.45% | 1,789,600 |
| Dec 5, 2025 | 1.43 | 1.47 | 1.40 | 1.45 | 1.42 | 1.40% | 3,852,100 |
| Dec 4, 2025 | 1.46 | 1.49 | 1.38 | 1.43 | 1.40 | -3.38% | 4,139,500 |
| Dec 3, 2025 | 1.22 | 1.49 | 1.22 | 1.48 | 1.45 | 21.31% | 8,092,800 |
| Dec 2, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.19 | -0.81% | 1,885,500 |
| Dec 1, 2025 | 1.10 | 1.24 | 1.10 | 1.23 | 1.20 | 20.59% | 7,796,800 |
| Nov 28, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.00 | -0.97% | 513,000 |
| Nov 27, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.01 | -0.96% | 488,800 |
| Nov 26, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.02 | -1.89% | 880,800 |
| Nov 25, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.04 | 1.92% | 1,121,900 |
| Nov 24, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.02 | 2.97% | 1,015,900 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 0.99 | -2.88% | 502,500 |
| Nov 20, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.02 | 4.00% | 601,800 |
| Nov 19, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 0.98 | -1.96% | 492,500 |
| Nov 18, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.00 | -1.92% | 569,900 |
| Nov 17, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.02 | - | 867,100 |
| Nov 14, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.02 | 6.12% | 2,263,600 |
| Nov 13, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.96 | 1.03% | 396,200 |
| Nov 12, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -1.02% | 248,700 |
| Nov 11, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.96 | 1.55% | 313,100 |
| Nov 10, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.94 | 0.52% | 117,400 |
| Nov 7, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.94 | -0.52% | 112,100 |
| Nov 6, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.94 | 0.52% | 73,100 |