Scicom (MSC) Berhad (KLSE:SCICOM)
Malaysia · Delayed Price · Currency is MYR 0.9550
-0.0150 (-1.55%)
At close: Oct 28, 2025
Scicom (MSC) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.55% | 251,700 |
| Oct 27, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 268,200 |
| Oct 24, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 35,800 |
| Oct 23, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.56% | 244,000 |
| Oct 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 59,000 |
| Oct 21, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 1.55% | 174,500 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.52% | 151,300 |
| Oct 16, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | - | 276,700 |
| Oct 15, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 187,600 |
| Oct 14, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.52% | 116,200 |
| Oct 13, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 49,500 |
| Oct 10, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 103,000 |
| Oct 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 15,200 |
| Oct 8, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | - | 45,500 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.04% | 46,400 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 79,800 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 600 |
| Oct 2, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.53% | 318,000 |
| Oct 1, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 62,000 |
| Sep 30, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.07% | 270,100 |
| Sep 29, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 36,800 |
| Sep 26, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 119,500 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.51% | 188,200 |
| Sep 24, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 41,000 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 132,900 |
| Sep 22, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.52% | 44,000 |
| Sep 19, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.54% | 151,500 |
| Sep 18, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.52% | 166,700 |
| Sep 17, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 612,300 |
| Sep 12, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 145,500 |
| Sep 11, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -1.53% | 257,700 |
| Sep 10, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.97 | 5.38% | 699,700 |
| Sep 9, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.92 | -1.59% | 163,600 |
| Sep 8, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.93 | 2.72% | 233,700 |
| Sep 4, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.91 | -1.60% | 162,900 |
| Sep 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 0.54% | 83,700 |
| Sep 2, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.92 | - | 56,000 |
| Aug 29, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.92 | -1.06% | 67,800 |
| Aug 28, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.93 | 2.17% | 311,400 |
| Aug 27, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.91 | -2.65% | 482,500 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.93 | -2.07% | 324,600 |
| Aug 25, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.95 | -0.52% | 118,700 |
| Aug 22, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.96 | -2.51% | 60,800 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | - | 309,900 |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 306,200 |
| Aug 19, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 0.98 | - | 251,900 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | - | 590,700 |
| Aug 15, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | 1.53% | 808,600 |
| Aug 14, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | 1.55% | 705,100 |
| Aug 13, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | -0.52% | 65,000 |