Skip to main content
Scicom (MSC) Berhad (KLSE:SCICOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.450
+0.020 (1.40%)
At close: Dec 5, 2025

Scicom (MSC) Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.431.471.401.451.451.40%3,852,100
Dec 4, 20251.461.491.381.431.43-3.38%4,139,500
Dec 3, 20251.221.491.221.481.4821.31%8,092,800
Dec 2, 20251.211.231.201.221.22-0.81%1,885,500
Dec 1, 20251.101.241.101.231.2320.59%7,796,800
Nov 28, 20251.031.041.021.021.02-0.97%513,000
Nov 27, 20251.041.051.011.031.03-0.96%488,800
Nov 26, 20251.061.061.011.041.04-1.89%880,800
Nov 25, 20251.041.081.041.061.061.92%1,121,900
Nov 24, 20251.031.051.021.041.042.97%1,015,900
Nov 21, 20251.041.041.011.011.01-2.88%502,500
Nov 20, 20251.001.041.001.041.044.00%601,800
Nov 19, 20251.021.021.001.001.00-1.96%492,500
Nov 18, 20251.041.041.001.021.02-1.92%569,900
Nov 17, 20251.041.061.021.041.04-867,100
Nov 14, 20250.981.040.981.041.046.12%2,263,600
Nov 13, 20250.980.990.970.980.981.03%396,200
Nov 12, 20250.980.980.970.970.97-1.02%248,700
Nov 11, 20250.970.980.970.980.981.55%313,100
Nov 10, 20250.970.980.970.970.970.52%117,400
Nov 7, 20250.960.970.960.960.96-0.52%112,100
Nov 6, 20250.980.980.960.970.970.52%73,100
Nov 5, 20250.970.980.960.960.96-114,400
Nov 4, 20250.980.980.960.960.96-2.04%123,300
Nov 3, 20250.960.990.960.980.981.55%645,000
Oct 31, 20250.950.970.950.970.971.58%74,000
Oct 30, 20250.950.960.950.950.95-82,100
Oct 29, 20250.960.960.950.950.95-0.52%100,300
Oct 28, 20250.960.960.950.960.96-1.55%251,700
Oct 27, 20250.960.970.950.970.971.04%268,200
Oct 24, 20250.980.980.960.960.96-1.54%35,800
Oct 23, 20250.960.980.960.980.981.56%244,000
Oct 22, 20250.960.960.960.960.96-2.04%59,000
Oct 21, 20250.970.980.950.980.981.55%174,500
Oct 17, 20250.980.980.960.970.97-0.52%151,300
Oct 16, 20250.950.980.950.970.97-276,700
Oct 15, 20250.950.980.950.970.972.11%187,600
Oct 14, 20250.960.960.940.950.95-0.52%116,200
Oct 13, 20250.950.960.950.960.960.53%49,500
Oct 10, 20250.960.960.950.950.95-0.52%103,000
Oct 9, 20250.960.960.960.960.96-15,200
Oct 8, 20250.960.980.960.960.96-45,500
Oct 7, 20250.960.960.950.960.96-1.04%46,400
Oct 6, 20250.970.970.960.970.97-79,800
Oct 3, 20250.970.970.970.970.97-600
Oct 2, 20250.980.990.970.970.97-1.53%318,000
Oct 1, 20250.980.990.980.980.98-0.51%62,000
Sep 30, 20250.970.990.960.990.992.07%270,100
Sep 29, 20250.950.970.950.970.971.58%36,800
Sep 26, 20250.970.970.950.950.95-2.06%119,500
Sep 25, 20250.970.970.960.970.97-0.51%188,200
Sep 24, 20250.980.980.970.980.98-41,000
Sep 23, 20250.980.980.980.980.98-132,900
Sep 22, 20250.980.980.970.980.98-1.52%44,000
Sep 19, 20250.980.990.980.990.991.54%151,500
Sep 18, 20250.980.990.980.980.98-1.52%166,700
Sep 17, 20250.950.990.950.990.994.21%612,300
Sep 12, 20250.960.970.950.950.95-1.55%145,500
Sep 11, 20250.980.980.970.970.95-1.53%257,700
Sep 10, 20250.940.980.940.980.975.38%699,700
Sep 9, 20250.950.950.930.930.92-1.59%163,600
Sep 8, 20250.920.950.920.950.932.72%233,700
Sep 4, 20250.930.930.920.920.91-1.60%162,900
Sep 3, 20250.940.940.940.940.920.54%83,700
Sep 2, 20250.930.940.930.930.92-56,000
Aug 29, 20250.940.940.930.930.92-1.06%67,800
Aug 28, 20250.920.950.920.940.932.17%311,400
Aug 27, 20250.940.940.920.920.91-2.65%482,500
Aug 26, 20250.970.970.950.950.93-2.07%324,600
Aug 25, 20250.970.980.970.970.95-0.52%118,700
Aug 22, 20251.001.000.970.970.96-2.51%60,800
Aug 21, 20251.001.000.991.000.98-309,900
Aug 20, 20251.001.001.001.000.98-306,200
Aug 19, 20250.991.000.971.000.98-251,900
Aug 18, 20251.001.000.991.000.98-590,700
Aug 15, 20250.991.000.981.000.981.53%808,600
Aug 14, 20250.970.980.970.980.971.55%705,100
Aug 13, 20250.970.970.960.970.95-0.52%65,000
Aug 12, 20250.960.970.960.970.96-586,100
Aug 11, 20250.950.980.950.970.962.11%1,141,000
Aug 8, 20250.930.950.930.950.942.15%837,300
Aug 7, 20250.940.940.930.930.920.54%127,000
Aug 6, 20250.940.940.920.930.91-1.07%113,300
Aug 5, 20250.940.950.940.940.920.54%586,600
Aug 4, 20250.930.950.930.930.92-1.59%256,000
Aug 1, 20250.950.950.930.950.93-1.05%459,800
Jul 31, 20250.920.960.920.960.944.37%1,860,600
Jul 30, 20250.910.920.910.920.90-210,000
Jul 29, 20250.910.920.910.920.901.67%242,400
Jul 28, 20250.920.920.900.900.89-1.64%214,800
Jul 25, 20250.920.920.920.920.90-69,400
Jul 24, 20250.900.920.900.920.901.67%552,700
Jul 23, 20250.880.900.880.900.892.27%198,300
Jul 22, 20250.880.880.870.880.87-1.68%64,700
Jul 21, 20250.900.900.900.900.88-0.56%201,800
Jul 18, 20250.900.900.900.900.89-131,000
Jul 17, 20250.900.900.890.900.890.56%295,000
Jul 16, 20250.890.900.870.900.880.56%52,800
Jul 15, 20250.890.900.880.890.88-61,700
Jul 14, 20250.890.890.890.890.88-0.56%89,600