Scicom (MSC) Berhad (KLSE:SCICOM)
Malaysia · Delayed Price · Currency is MYR 1.820
-0.010 (-0.55%)
At close: Jul 14, 2026
Scicom (MSC) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.82 | 1.84 | 1.79 | 1.82 | 1.82 | -0.55% | 303,700 |
| Jul 13, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -2.66% | 155,200 |
| Jul 10, 2026 | 1.82 | 1.90 | 1.82 | 1.88 | 1.88 | 2.73% | 662,100 |
| Jul 9, 2026 | 1.77 | 1.84 | 1.77 | 1.83 | 1.83 | 4.57% | 693,300 |
| Jul 8, 2026 | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | 0.57% | 404,800 |
| Jul 7, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 662,400 |
| Jul 6, 2026 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | -3.89% | 962,500 |
| Jul 3, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 4.65% | 603,600 |
| Jul 2, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 574,300 |
| Jul 1, 2026 | 1.75 | 1.77 | 1.71 | 1.74 | 1.74 | - | 924,000 |
| Jun 30, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 587,700 |
| Jun 29, 2026 | 1.74 | 1.78 | 1.71 | 1.74 | 1.74 | -0.57% | 1,137,500 |
| Jun 26, 2026 | 1.80 | 1.81 | 1.74 | 1.75 | 1.75 | -3.31% | 1,080,500 |
| Jun 25, 2026 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -3.21% | 1,008,500 |
| Jun 24, 2026 | 1.82 | 1.87 | 1.81 | 1.87 | 1.87 | 2.75% | 339,400 |
| Jun 23, 2026 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -4.21% | 884,800 |
| Jun 22, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 1.60% | 571,600 |
| Jun 19, 2026 | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -2.09% | 425,000 |
| Jun 18, 2026 | 1.96 | 1.96 | 1.87 | 1.91 | 1.91 | -4.02% | 1,032,900 |
| Jun 16, 2026 | 1.95 | 2.00 | 1.89 | 1.99 | 1.99 | 3.65% | 1,596,700 |
| Jun 15, 2026 | 1.85 | 1.95 | 1.85 | 1.92 | 1.92 | 3.78% | 1,678,700 |
| Jun 12, 2026 | 1.79 | 1.88 | 1.78 | 1.85 | 1.85 | 4.52% | 1,079,800 |
| Jun 11, 2026 | 1.74 | 1.77 | 1.70 | 1.77 | 1.77 | 1.72% | 762,500 |
| Jun 10, 2026 | 1.68 | 1.78 | 1.65 | 1.77 | 1.74 | 5.36% | 2,073,300 |
| Jun 9, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.65 | -0.59% | 577,000 |
| Jun 8, 2026 | 1.67 | 1.69 | 1.65 | 1.69 | 1.66 | - | 1,316,600 |
| Jun 5, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.66 | -0.59% | 501,300 |
| Jun 4, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.67 | -1.16% | 352,200 |
| Jun 3, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.69 | -1.15% | 875,500 |
| May 29, 2026 | 1.71 | 1.77 | 1.71 | 1.74 | 1.71 | 1.75% | 534,300 |
| May 28, 2026 | 1.76 | 1.77 | 1.70 | 1.71 | 1.68 | -1.72% | 753,900 |
| May 26, 2026 | 1.74 | 1.83 | 1.73 | 1.74 | 1.71 | 6.10% | 3,022,100 |
| May 25, 2026 | 1.86 | 1.86 | 1.55 | 1.64 | 1.61 | -10.87% | 4,249,400 |
| May 22, 2026 | 1.82 | 1.87 | 1.82 | 1.84 | 1.81 | 1.66% | 824,700 |
| May 21, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.78 | 3.43% | 604,300 |
| May 20, 2026 | 1.79 | 1.80 | 1.73 | 1.75 | 1.72 | -2.78% | 690,300 |
| May 19, 2026 | 1.77 | 1.82 | 1.75 | 1.80 | 1.77 | 1.69% | 1,634,900 |
| May 18, 2026 | 1.77 | 1.77 | 1.72 | 1.77 | 1.74 | -0.56% | 715,000 |
| May 15, 2026 | 1.68 | 1.78 | 1.67 | 1.78 | 1.75 | 6.59% | 2,011,200 |
| May 14, 2026 | 1.65 | 1.68 | 1.64 | 1.67 | 1.64 | 1.21% | 355,700 |
| May 13, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.62 | -1.20% | 192,800 |
| May 12, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.64 | 1.21% | 234,400 |
| May 11, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.62 | 0.61% | 237,000 |
| May 8, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.61 | -1.80% | 229,600 |
| May 7, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.64 | -0.60% | 734,000 |
| May 6, 2026 | 1.66 | 1.73 | 1.66 | 1.68 | 1.65 | 1.20% | 758,100 |
| May 5, 2026 | 1.65 | 1.67 | 1.63 | 1.66 | 1.63 | - | 78,100 |
| May 4, 2026 | 1.62 | 1.67 | 1.62 | 1.66 | 1.63 | 3.11% | 346,200 |
| Apr 30, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.58 | -3.01% | 627,700 |
| Apr 29, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.63 | -0.60% | 159,100 |