Scicom (MSC) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.27	2.27	2.19	2.20	2.20	-3.51%	559,500
Oct 8, 2026	2.29	2.29	2.21	2.28	2.28	-0.44%	1,455,300
Oct 7, 2026	2.28	2.30	2.26	2.29	2.29	0.44%	273,000
Oct 6, 2026	2.35	2.35	2.27	2.28	2.28	-2.15%	417,300
Oct 5, 2026	2.28	2.33	2.28	2.33	2.33	2.19%	323,300
Oct 2, 2026	2.33	2.33	2.24	2.28	2.28	-2.15%	325,800
Oct 1, 2026	2.36	2.36	2.31	2.33	2.33	-1.27%	250,300
Sep 30, 2026	2.31	2.36	2.27	2.36	2.36	2.16%	908,000
Sep 29, 2026	2.28	2.33	2.26	2.31	2.31	1.76%	680,100
Sep 28, 2026	2.31	2.32	2.24	2.27	2.27	-2.16%	261,700
Sep 25, 2026	2.32	2.33	2.28	2.32	2.32	-	288,300
Sep 24, 2026	2.33	2.34	2.29	2.32	2.32	-0.43%	347,600
Sep 23, 2026	2.34	2.36	2.31	2.33	2.33	-0.85%	588,100
Sep 22, 2026	2.32	2.36	2.32	2.35	2.35	1.29%	493,700
Sep 21, 2026	2.26	2.33	2.26	2.32	2.32	2.65%	393,600
Sep 18, 2026	2.26	2.27	2.24	2.26	2.26	1.35%	512,600
Sep 17, 2026	2.25	2.26	2.21	2.23	2.23	-0.89%	123,900
Sep 15, 2026	2.20	2.26	2.20	2.25	2.25	1.35%	619,900
Sep 14, 2026	2.30	2.34	2.18	2.22	2.22	-4.31%	686,900
Sep 11, 2026	2.39	2.39	2.30	2.32	2.32	-1.69%	332,200
Sep 10, 2026	2.36	2.39	2.34	2.39	2.36	0.84%	910,400
Sep 9, 2026	2.33	2.38	2.33	2.37	2.34	1.72%	881,500
Sep 8, 2026	2.29	2.34	2.29	2.33	2.30	0.87%	400,300
Sep 7, 2026	2.29	2.34	2.28	2.31	2.28	0.87%	376,900
Sep 4, 2026	2.30	2.32	2.28	2.29	2.26	0.88%	207,800
Sep 3, 2026	2.29	2.29	2.25	2.27	2.24	-0.44%	243,800
Sep 2, 2026	2.30	2.34	2.25	2.28	2.25	-0.87%	900,600
Sep 1, 2026	2.30	2.30	2.21	2.30	2.27	0.44%	1,048,100
Aug 28, 2026	2.32	2.45	2.26	2.29	2.26	-0.87%	3,694,800
Aug 27, 2026	2.29	2.32	2.26	2.31	2.28	1.76%	537,600
Aug 26, 2026	2.33	2.34	2.26	2.27	2.24	-3.40%	668,200
Aug 24, 2026	2.31	2.36	2.27	2.35	2.32	1.73%	970,800
Aug 21, 2026	2.22	2.31	2.22	2.31	2.28	3.59%	960,000
Aug 20, 2026	2.25	2.29	2.23	2.23	2.20	-0.89%	865,600
Aug 19, 2026	2.29	2.29	2.24	2.25	2.22	-2.17%	355,300
Aug 18, 2026	2.18	2.32	2.18	2.30	2.27	5.02%	1,095,700
Aug 17, 2026	2.21	2.21	2.17	2.19	2.16	-0.90%	374,100
Aug 14, 2026	2.14	2.22	2.13	2.21	2.18	5.24%	766,000
Aug 13, 2026	2.16	2.16	2.10	2.10	2.07	-2.33%	610,200
Aug 12, 2026	2.17	2.19	2.14	2.15	2.12	-0.92%	697,700
Aug 11, 2026	2.20	2.20	2.14	2.17	2.14	-0.91%	862,100
Aug 10, 2026	2.10	2.22	2.10	2.19	2.16	5.80%	1,408,000
Aug 7, 2026	2.07	2.10	2.01	2.07	2.04	0.49%	740,300
Aug 6, 2026	2.00	2.06	1.98	2.06	2.03	3.00%	464,400
Aug 5, 2026	2.05	2.08	2.00	2.00	1.97	-2.44%	677,000
Aug 4, 2026	1.97	2.05	1.96	2.05	2.02	4.06%	1,830,200
Aug 3, 2026	1.94	1.97	1.91	1.97	1.95	1.55%	555,600
Jul 31, 2026	1.95	1.97	1.92	1.94	1.92	-	401,800
Jul 30, 2026	1.91	1.95	1.91	1.94	1.92	0.52%	126,400
Jul 29, 2026	1.90	1.94	1.90	1.93	1.91	1.58%	129,700