Scicom (MSC) Berhad (KLSE:SCICOM)
Malaysia · Delayed Price · Currency is MYR 1.670
+0.020 (1.21%)
At close: May 14, 2026
Scicom (MSC) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 355,700 |
| May 13, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 192,800 |
| May 12, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 234,400 |
| May 11, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 237,000 |
| May 8, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 229,600 |
| May 7, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 734,000 |
| May 6, 2026 | 1.66 | 1.73 | 1.66 | 1.68 | 1.68 | 1.20% | 758,100 |
| May 5, 2026 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | - | 78,100 |
| May 4, 2026 | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | 3.11% | 346,200 |
| Apr 30, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -3.01% | 627,700 |
| Apr 29, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 159,100 |
| Apr 28, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 499,900 |
| Apr 27, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | - | 424,600 |
| Apr 24, 2026 | 1.67 | 1.73 | 1.66 | 1.69 | 1.69 | 0.60% | 2,185,800 |
| Apr 23, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | 1.82% | 544,800 |
| Apr 22, 2026 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -2.37% | 456,300 |
| Apr 21, 2026 | 1.66 | 1.70 | 1.62 | 1.69 | 1.69 | 1.81% | 708,800 |
| Apr 20, 2026 | 1.63 | 1.66 | 1.61 | 1.66 | 1.66 | - | 256,500 |
| Apr 17, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 217,600 |
| Apr 16, 2026 | 1.68 | 1.71 | 1.60 | 1.63 | 1.63 | -2.98% | 1,224,700 |
| Apr 15, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 2.44% | 1,127,900 |
| Apr 14, 2026 | 1.63 | 1.68 | 1.62 | 1.64 | 1.64 | 1.23% | 863,800 |
| Apr 13, 2026 | 1.55 | 1.67 | 1.51 | 1.62 | 1.62 | 1.89% | 1,653,700 |
| Apr 10, 2026 | 1.43 | 1.63 | 1.43 | 1.59 | 1.59 | 11.19% | 2,947,000 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -3.38% | 310,300 |
| Apr 8, 2026 | 1.45 | 1.53 | 1.45 | 1.48 | 1.48 | 4.96% | 1,059,600 |
| Apr 7, 2026 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 475,900 |
| Apr 6, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 458,400 |
| Apr 3, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 4.38% | 562,600 |
| Apr 2, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 788,300 |
| Apr 1, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 477,100 |
| Mar 31, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 370,400 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -2.90% | 565,600 |
| Mar 27, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 0.73% | 497,800 |
| Mar 26, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 397,100 |
| Mar 25, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 341,000 |
| Mar 24, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -3.52% | 802,600 |
| 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 |