Scicom (MSC) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	1.93	1.94	1.88	1.90	1.88	-2.06%	427,900
Jul 27, 2026	1.95	1.95	1.90	1.94	1.92	0.52%	421,900
Jul 24, 2026	1.94	1.95	1.90	1.93	1.91	-1.03%	673,100
Jul 23, 2026	1.83	1.96	1.83	1.95	1.93	7.14%	1,743,500
Jul 22, 2026	1.82	1.85	1.80	1.82	1.80	1.11%	573,600
Jul 21, 2026	1.84	1.84	1.80	1.80	1.78	-1.64%	174,400
Jul 20, 2026	1.84	1.84	1.78	1.83	1.81	-	575,300
Jul 17, 2026	1.84	1.84	1.81	1.83	1.81	-0.54%	347,800
Jul 16, 2026	1.85	1.85	1.82	1.84	1.82	-0.54%	313,200
Jul 15, 2026	1.82	1.86	1.82	1.85	1.83	1.65%	518,300
Jul 14, 2026	1.82	1.84	1.79	1.82	1.80	-0.55%	303,700
Jul 13, 2026	1.87	1.87	1.83	1.83	1.81	-2.66%	155,200
Jul 10, 2026	1.82	1.90	1.82	1.88	1.86	2.73%	662,100
Jul 9, 2026	1.77	1.84	1.77	1.83	1.81	4.57%	693,300
Jul 8, 2026	1.72	1.78	1.72	1.75	1.73	0.57%	404,800