Scicom (MSC) Berhad (KLSE:SCICOM)
Malaysia · Delayed Price · Currency is MYR 2.290
-0.020 (-0.87%)
At close: Aug 28, 2026
Scicom (MSC) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.32 | 2.45 | 2.26 | 2.29 | 2.29 | -0.87% | 3,694,800 |
| Aug 27, 2026 | 2.29 | 2.32 | 2.26 | 2.31 | 2.31 | 1.76% | 537,600 |
| Aug 26, 2026 | 2.33 | 2.34 | 2.26 | 2.27 | 2.27 | -3.40% | 668,200 |
| Aug 24, 2026 | 2.31 | 2.36 | 2.27 | 2.35 | 2.35 | 1.73% | 970,800 |
| Aug 21, 2026 | 2.22 | 2.31 | 2.22 | 2.31 | 2.31 | 3.59% | 960,000 |
| Aug 20, 2026 | 2.25 | 2.29 | 2.23 | 2.23 | 2.23 | -0.89% | 865,600 |
| Aug 19, 2026 | 2.29 | 2.29 | 2.24 | 2.25 | 2.25 | -2.17% | 355,300 |
| Aug 18, 2026 | 2.18 | 2.32 | 2.18 | 2.30 | 2.30 | 5.02% | 1,095,700 |
| Aug 17, 2026 | 2.21 | 2.21 | 2.17 | 2.19 | 2.19 | -0.90% | 374,100 |
| Aug 14, 2026 | 2.14 | 2.22 | 2.13 | 2.21 | 2.21 | 5.24% | 766,000 |
| Aug 13, 2026 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -2.33% | 610,200 |
| Aug 12, 2026 | 2.17 | 2.19 | 2.14 | 2.15 | 2.15 | -0.92% | 697,700 |
| Aug 11, 2026 | 2.20 | 2.20 | 2.14 | 2.17 | 2.17 | -0.91% | 862,100 |
| Aug 10, 2026 | 2.10 | 2.22 | 2.10 | 2.19 | 2.19 | 5.80% | 1,408,000 |
| Aug 7, 2026 | 2.07 | 2.10 | 2.01 | 2.07 | 2.07 | 0.49% | 740,300 |
| Aug 6, 2026 | 2.00 | 2.06 | 1.98 | 2.06 | 2.06 | 3.00% | 464,400 |
| Aug 5, 2026 | 2.05 | 2.08 | 2.00 | 2.00 | 2.00 | -2.44% | 677,000 |
| Aug 4, 2026 | 1.97 | 2.05 | 1.96 | 2.05 | 2.05 | 4.06% | 1,830,200 |
| Aug 3, 2026 | 1.94 | 1.97 | 1.91 | 1.97 | 1.97 | 1.55% | 555,600 |
| Jul 31, 2026 | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | - | 401,800 |
| Jul 30, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 126,400 |
| Jul 29, 2026 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.58% | 129,700 |
| Jul 28, 2026 | 1.93 | 1.94 | 1.88 | 1.90 | 1.90 | -2.06% | 427,900 |
| Jul 27, 2026 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | 0.52% | 421,900 |
| Jul 24, 2026 | 1.94 | 1.95 | 1.90 | 1.93 | 1.93 | -1.03% | 673,100 |
| Jul 23, 2026 | 1.83 | 1.96 | 1.83 | 1.95 | 1.95 | 7.14% | 1,743,500 |
| Jul 22, 2026 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | 1.11% | 573,600 |
| Jul 21, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 174,400 |
| Jul 20, 2026 | 1.84 | 1.84 | 1.78 | 1.83 | 1.83 | - | 575,300 |
| Jul 17, 2026 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 347,800 |
| Jul 16, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 313,200 |
| Jul 15, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 1.65% | 518,300 |
| 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 |