Scicom (MSC) Berhad (KLSE:SCICOM)
Malaysia · Delayed Price · Currency is MYR 1.420
-0.050 (-3.40%)
At close: Mar 19, 2026
Scicom (MSC) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -3.40% | 470,100 |
| Mar 18, 2026 | 1.41 | 1.47 | 1.39 | 1.47 | 1.47 | 4.26% | 546,600 |
| Mar 17, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 2.17% | 138,900 |
| Mar 16, 2026 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 538,900 |
| Mar 13, 2026 | 1.43 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 923,500 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -4.61% | 436,500 |
| Mar 11, 2026 | 1.47 | 1.52 | 1.46 | 1.52 | 1.49 | 3.40% | 920,800 |
| Mar 10, 2026 | 1.44 | 1.49 | 1.44 | 1.47 | 1.44 | 3.52% | 1,510,300 |
| Mar 9, 2026 | 1.41 | 1.43 | 1.37 | 1.42 | 1.39 | -2.74% | 1,043,900 |
| Mar 6, 2026 | 1.44 | 1.46 | 1.40 | 1.46 | 1.43 | 0.69% | 721,900 |
| Mar 5, 2026 | 1.49 | 1.51 | 1.42 | 1.45 | 1.42 | -1.36% | 489,000 |
| Mar 4, 2026 | 1.46 | 1.47 | 1.41 | 1.47 | 1.44 | - | 1,425,300 |
| Mar 3, 2026 | 1.48 | 1.54 | 1.46 | 1.47 | 1.44 | - | 1,163,000 |
| Mar 2, 2026 | 1.49 | 1.56 | 1.47 | 1.47 | 1.44 | -3.92% | 1,032,800 |
| Feb 27, 2026 | 1.54 | 1.59 | 1.51 | 1.53 | 1.50 | 2.00% | 3,214,500 |
| Feb 26, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.47 | 1.35% | 956,200 |
| Feb 25, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.45 | -0.67% | 264,100 |
| Feb 24, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.46 | -1.32% | 531,300 |
| Feb 23, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.48 | 3.42% | 471,200 |
| Feb 20, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.43 | -0.68% | 390,000 |
| Feb 19, 2026 | 1.48 | 1.50 | 1.45 | 1.47 | 1.44 | -0.68% | 436,800 |
| Feb 16, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.45 | 4.23% | 537,500 |
| Feb 13, 2026 | 1.54 | 1.54 | 1.39 | 1.42 | 1.39 | -8.39% | 2,586,100 |
| Feb 12, 2026 | 1.52 | 1.57 | 1.51 | 1.55 | 1.52 | 1.97% | 399,100 |
| Feb 11, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.49 | -1.30% | 409,200 |
| Feb 10, 2026 | 1.47 | 1.58 | 1.47 | 1.54 | 1.51 | 4.76% | 944,900 |
| Feb 9, 2026 | 1.43 | 1.49 | 1.43 | 1.47 | 1.44 | 5.00% | 1,302,400 |
| Feb 6, 2026 | 1.44 | 1.47 | 1.37 | 1.40 | 1.37 | -5.41% | 2,291,700 |
| Feb 5, 2026 | 1.40 | 1.48 | 1.35 | 1.48 | 1.45 | 3.50% | 3,158,100 |
| Feb 4, 2026 | 1.52 | 1.52 | 1.43 | 1.43 | 1.40 | -6.54% | 1,827,000 |
| Feb 3, 2026 | 1.59 | 1.59 | 1.47 | 1.53 | 1.50 | -3.16% | 1,635,500 |
| Jan 30, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.55 | -1.25% | 436,000 |
| Jan 29, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.57 | 3.23% | 800,500 |
| Jan 28, 2026 | 1.66 | 1.66 | 1.53 | 1.55 | 1.52 | -6.63% | 2,405,200 |
| Jan 27, 2026 | 1.72 | 1.72 | 1.63 | 1.66 | 1.63 | -2.92% | 1,241,600 |
| Jan 26, 2026 | 1.70 | 1.75 | 1.67 | 1.71 | 1.68 | 1.18% | 1,861,700 |
| Jan 23, 2026 | 1.62 | 1.74 | 1.60 | 1.69 | 1.66 | 4.32% | 2,935,600 |
| Jan 22, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.59 | 3.18% | 2,272,400 |
| Jan 21, 2026 | 1.46 | 1.60 | 1.46 | 1.57 | 1.54 | 6.80% | 3,272,600 |
| Jan 20, 2026 | 1.49 | 1.51 | 1.46 | 1.47 | 1.44 | -1.34% | 1,066,900 |
| Jan 19, 2026 | 1.45 | 1.50 | 1.43 | 1.49 | 1.46 | 2.76% | 1,111,100 |
| Jan 16, 2026 | 1.43 | 1.46 | 1.41 | 1.45 | 1.42 | 1.40% | 578,700 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.40 | 1.43 | 1.40 | -3.38% | 1,082,300 |
| Jan 14, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.45 | 2.07% | 775,000 |
| Jan 13, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.42 | -0.68% | 722,800 |
| Jan 12, 2026 | 1.47 | 1.51 | 1.45 | 1.46 | 1.43 | -0.68% | 1,095,200 |
| Jan 9, 2026 | 1.46 | 1.53 | 1.45 | 1.47 | 1.44 | 1.38% | 3,248,400 |
| Jan 8, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.42 | -0.68% | 843,800 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.43 | -0.68% | 519,400 |
| Jan 6, 2026 | 1.47 | 1.51 | 1.44 | 1.47 | 1.44 | - | 1,839,000 |