Scicom (MSC) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.07	2.11	2.04	2.11	2.11	1.44%	489,700
Oct 29, 2026	2.13	2.13	2.06	2.08	2.08	-2.35%	269,100
Oct 28, 2026	2.12	2.15	2.10	2.13	2.13	0.47%	295,100
Oct 27, 2026	2.07	2.12	2.07	2.12	2.12	2.91%	438,400
Oct 26, 2026	2.04	2.07	2.03	2.06	2.06	-	374,200
Oct 23, 2026	2.03	2.07	2.00	2.06	2.06	1.48%	352,000
Oct 22, 2026	2.07	2.09	2.02	2.03	2.03	-1.93%	402,700
Oct 21, 2026	2.03	2.10	2.03	2.07	2.07	1.97%	361,100
Oct 20, 2026	2.09	2.09	2.02	2.03	2.03	-2.87%	322,100
Oct 19, 2026	2.05	2.17	2.01	2.09	2.09	-	1,151,200
Oct 16, 2026	2.05	2.12	2.04	2.09	2.09	3.98%	880,900
Oct 15, 2026	2.08	2.12	1.99	2.01	2.01	-5.63%	1,282,100
Oct 14, 2026	2.10	2.14	2.08	2.13	2.13	1.43%	491,200
Oct 13, 2026	2.15	2.16	2.08	2.10	2.10	-2.78%	862,600
Oct 12, 2026	2.17	2.25	2.04	2.16	2.16	-1.82%	3,713,700
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