Skip to main content
Scicom (MSC) Berhad (KLSE:SCICOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.460
+0.010 (0.69%)
At close: Mar 6, 2026

Scicom (MSC) Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.441.461.401.461.460.69%721,900
Mar 5, 20261.491.511.421.451.45-1.36%489,000
Mar 4, 20261.461.471.411.471.47-1,425,300
Mar 3, 20261.481.541.461.471.47-1,163,000
Mar 2, 20261.491.561.471.471.47-3.92%1,032,800
Feb 27, 20261.541.591.511.531.532.00%3,214,500
Feb 26, 20261.491.511.471.501.501.35%956,200
Feb 25, 20261.481.491.461.481.48-0.67%264,100
Feb 24, 20261.511.511.461.491.49-1.32%531,300
Feb 23, 20261.461.511.461.511.513.42%471,200
Feb 20, 20261.471.471.441.461.46-0.68%390,000
Feb 19, 20261.481.501.451.471.47-0.68%436,800
Feb 16, 20261.421.481.421.481.484.23%537,500
Feb 13, 20261.541.541.391.421.42-8.39%2,586,100
Feb 12, 20261.521.571.511.551.551.97%399,100
Feb 11, 20261.541.541.511.521.52-1.30%409,200
Feb 10, 20261.471.581.471.541.544.76%944,900
Feb 9, 20261.431.491.431.471.475.00%1,302,400
Feb 6, 20261.441.471.371.401.40-5.41%2,291,700
Feb 5, 20261.401.481.351.481.483.50%3,158,100
Feb 4, 20261.521.521.431.431.43-6.54%1,827,000
Feb 3, 20261.591.591.471.531.53-3.16%1,635,500
Jan 30, 20261.601.611.571.581.58-1.25%436,000
Jan 29, 20261.561.611.561.601.603.23%800,500
Jan 28, 20261.661.661.531.551.55-6.63%2,405,200
Jan 27, 20261.721.721.631.661.66-2.92%1,241,600
Jan 26, 20261.701.751.671.711.711.18%1,861,700
Jan 23, 20261.621.741.601.691.694.32%2,935,600
Jan 22, 20261.581.621.571.621.623.18%2,272,400
Jan 21, 20261.461.601.461.571.576.80%3,272,600
Jan 20, 20261.491.511.461.471.47-1.34%1,066,900
Jan 19, 20261.451.501.431.491.492.76%1,111,100
Jan 16, 20261.431.461.411.451.451.40%578,700
Jan 15, 20261.481.481.401.431.43-3.38%1,082,300
Jan 14, 20261.441.481.431.481.482.07%775,000
Jan 13, 20261.451.461.431.451.45-0.68%722,800
Jan 12, 20261.471.511.451.461.46-0.68%1,095,200
Jan 9, 20261.461.531.451.471.471.38%3,248,400
Jan 8, 20261.451.471.431.451.45-0.68%843,800
Jan 7, 20261.481.481.431.461.46-0.68%519,400
Jan 6, 20261.471.511.441.471.47-1,839,000
Jan 5, 20261.371.481.371.471.476.52%3,292,900
Jan 2, 20261.361.401.331.381.381.47%682,000
Dec 31, 20251.361.361.321.361.36-471,900
Dec 30, 20251.361.401.341.361.36-1,017,200
Dec 29, 20251.351.381.331.361.36-372,300
Dec 26, 20251.351.371.341.361.360.74%705,500
Dec 24, 20251.381.381.351.351.35-2.17%553,600
Dec 23, 20251.401.401.371.381.38-0.72%569,400
Dec 22, 20251.351.391.331.391.392.96%1,336,100
Dec 19, 20251.371.401.321.351.35-757,500
Dec 18, 20251.271.411.271.351.354.65%2,657,900
Dec 17, 20251.231.331.231.291.294.88%1,538,600
Dec 16, 20251.291.301.211.231.23-4.65%2,962,900
Dec 15, 20251.351.351.281.291.29-5.15%1,019,700
Dec 12, 20251.261.381.261.361.365.43%1,608,100
Dec 11, 20251.391.401.271.291.26-7.19%4,791,400
Dec 10, 20251.421.501.391.391.36-2.11%4,138,400
Dec 9, 20251.401.441.371.421.391.43%2,581,800
Dec 8, 20251.451.451.371.401.37-3.45%1,789,600
Dec 5, 20251.431.471.401.451.421.40%3,852,100
Dec 4, 20251.461.491.381.431.40-3.38%4,139,500
Dec 3, 20251.221.491.221.481.4521.31%8,092,800
Dec 2, 20251.211.231.201.221.19-0.81%1,885,500
Dec 1, 20251.101.241.101.231.2020.59%7,796,800
Nov 28, 20251.031.041.021.021.00-0.97%513,000
Nov 27, 20251.041.051.011.031.01-0.96%488,800
Nov 26, 20251.061.061.011.041.02-1.89%880,800
Nov 25, 20251.041.081.041.061.041.92%1,121,900
Nov 24, 20251.031.051.021.041.022.97%1,015,900
Nov 21, 20251.041.041.011.010.99-2.88%502,500
Nov 20, 20251.001.041.001.041.024.00%601,800
Nov 19, 20251.021.021.001.000.98-1.96%492,500
Nov 18, 20251.041.041.001.021.00-1.92%569,900
Nov 17, 20251.041.061.021.041.02-867,100
Nov 14, 20250.981.040.981.041.026.12%2,263,600
Nov 13, 20250.980.990.970.980.961.03%396,200
Nov 12, 20250.980.980.970.970.95-1.02%248,700
Nov 11, 20250.970.980.970.980.961.55%313,100
Nov 10, 20250.970.980.970.970.940.52%117,400
Nov 7, 20250.960.970.960.960.94-0.52%112,100
Nov 6, 20250.980.980.960.970.940.52%73,100
Nov 5, 20250.970.980.960.960.94-114,400
Nov 4, 20250.980.980.960.960.94-2.04%123,300
Nov 3, 20250.960.990.960.980.961.55%645,000
Oct 31, 20250.950.970.950.970.941.58%74,000
Oct 30, 20250.950.960.950.950.93-82,100
Oct 29, 20250.960.960.950.950.93-0.52%100,300
Oct 28, 20250.960.960.950.960.93-1.55%251,700
Oct 27, 20250.960.970.950.970.951.04%268,200
Oct 24, 20250.980.980.960.960.94-1.54%35,800
Oct 23, 20250.960.980.960.980.951.56%244,000
Oct 22, 20250.960.960.960.960.94-2.04%59,000
Oct 21, 20250.970.980.950.980.961.55%174,500
Oct 17, 20250.980.980.960.970.94-0.52%151,300
Oct 16, 20250.950.980.950.970.95-276,700
Oct 15, 20250.950.980.950.970.952.11%187,600
Oct 14, 20250.960.960.940.950.93-0.52%116,200
Oct 13, 20250.950.960.950.960.930.53%49,500
Oct 10, 20250.960.960.950.950.93-0.52%103,000