Scicom (MSC) Berhad (KLSE:SCICOM)
Malaysia
· Delayed Price · Currency is MYR 1.670
-0.020 (-1.18%)
At close: Apr 28, 2026
Scicom (MSC) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 499,900 |
| Apr 27, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | - | 424,600 |
| Apr 24, 2026 | 1.67 | 1.73 | 1.66 | 1.69 | 1.69 | 0.60% | 2,185,800 |
| Apr 23, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | 1.82% | 544,800 |
| Apr 22, 2026 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -2.37% | 456,300 |
| Apr 21, 2026 | 1.66 | 1.70 | 1.62 | 1.69 | 1.69 | 1.81% | 708,800 |
| Apr 20, 2026 | 1.63 | 1.66 | 1.61 | 1.66 | 1.66 | - | 256,500 |
| Apr 17, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 217,600 |
| Apr 16, 2026 | 1.68 | 1.71 | 1.60 | 1.63 | 1.63 | -2.98% | 1,224,700 |
| Apr 15, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 2.44% | 1,127,900 |
| Apr 14, 2026 | 1.63 | 1.68 | 1.62 | 1.64 | 1.64 | 1.23% | 863,800 |
| Apr 13, 2026 | 1.55 | 1.67 | 1.51 | 1.62 | 1.62 | 1.89% | 1,653,700 |
| Apr 10, 2026 | 1.43 | 1.63 | 1.43 | 1.59 | 1.59 | 11.19% | 2,947,000 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | -3.38% | 310,300 |
| Apr 8, 2026 | 1.45 | 1.53 | 1.45 | 1.48 | 1.48 | 4.96% | 1,059,600 |
| Apr 7, 2026 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 475,900 |
| Apr 6, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 458,400 |
| Apr 3, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 4.38% | 562,600 |
| Apr 2, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 788,300 |
| Apr 1, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 477,100 |
| Mar 31, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 370,400 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -2.90% | 565,600 |
| Mar 27, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 0.73% | 497,800 |
| Mar 26, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 397,100 |
| Mar 25, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 341,000 |
| Mar 24, 2026 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -3.52% | 802,600 |
| Mar 19, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -3.40% | 470,100 |
| Mar 18, 2026 | 1.41 | 1.47 | 1.39 | 1.47 | 1.47 | 4.26% | 546,600 |
| Mar 17, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 2.17% | 138,900 |
| Mar 16, 2026 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 538,900 |
| Mar 13, 2026 | 1.43 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 923,500 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -4.61% | 436,500 |
| Mar 11, 2026 | 1.47 | 1.52 | 1.46 | 1.52 | 1.49 | 3.40% | 920,800 |
| Mar 10, 2026 | 1.44 | 1.49 | 1.44 | 1.47 | 1.44 | 3.52% | 1,510,300 |
| Mar 9, 2026 | 1.41 | 1.43 | 1.37 | 1.42 | 1.39 | -2.74% | 1,043,900 |
| Mar 6, 2026 | 1.44 | 1.46 | 1.40 | 1.46 | 1.43 | 0.69% | 721,900 |
| Mar 5, 2026 | 1.49 | 1.51 | 1.42 | 1.45 | 1.42 | -1.36% | 489,000 |
| Mar 4, 2026 | 1.46 | 1.47 | 1.41 | 1.47 | 1.44 | - | 1,425,300 |
| Mar 3, 2026 | 1.48 | 1.54 | 1.46 | 1.47 | 1.44 | - | 1,163,000 |
| Mar 2, 2026 | 1.49 | 1.56 | 1.47 | 1.47 | 1.44 | -3.92% | 1,032,800 |
| Feb 27, 2026 | 1.54 | 1.59 | 1.51 | 1.53 | 1.50 | 2.00% | 3,214,500 |
| Feb 26, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.47 | 1.35% | 956,200 |
| Feb 25, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.45 | -0.67% | 264,100 |
| Feb 24, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.46 | -1.32% | 531,300 |
| Feb 23, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.48 | 3.42% | 471,200 |
| Feb 20, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.43 | -0.68% | 390,000 |
| Feb 19, 2026 | 1.48 | 1.50 | 1.45 | 1.47 | 1.44 | -0.68% | 436,800 |
| Feb 16, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.45 | 4.23% | 537,500 |
| Feb 13, 2026 | 1.54 | 1.54 | 1.39 | 1.42 | 1.39 | -8.39% | 2,586,100 |
| Feb 12, 2026 | 1.52 | 1.57 | 1.51 | 1.55 | 1.52 | 1.97% | 399,100 |
| Feb 11, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.49 | -1.30% | 409,200 |
| Feb 10, 2026 | 1.47 | 1.58 | 1.47 | 1.54 | 1.51 | 4.76% | 944,900 |
| Feb 9, 2026 | 1.43 | 1.49 | 1.43 | 1.47 | 1.44 | 5.00% | 1,302,400 |
| Feb 6, 2026 | 1.44 | 1.47 | 1.37 | 1.40 | 1.37 | -5.41% | 2,291,700 |
| Feb 5, 2026 | 1.40 | 1.48 | 1.35 | 1.48 | 1.45 | 3.50% | 3,158,100 |
| Feb 4, 2026 | 1.52 | 1.52 | 1.43 | 1.43 | 1.40 | -6.54% | 1,827,000 |
| Feb 3, 2026 | 1.59 | 1.59 | 1.47 | 1.53 | 1.50 | -3.16% | 1,635,500 |
| Jan 30, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.55 | -1.25% | 436,000 |
| Jan 29, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.57 | 3.23% | 800,500 |
| Jan 28, 2026 | 1.66 | 1.66 | 1.53 | 1.55 | 1.52 | -6.63% | 2,405,200 |
| Jan 27, 2026 | 1.72 | 1.72 | 1.63 | 1.66 | 1.63 | -2.92% | 1,241,600 |
| Jan 26, 2026 | 1.70 | 1.75 | 1.67 | 1.71 | 1.68 | 1.18% | 1,861,700 |
| Jan 23, 2026 | 1.62 | 1.74 | 1.60 | 1.69 | 1.66 | 4.32% | 2,935,600 |
| Jan 22, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.59 | 3.18% | 2,272,400 |
| Jan 21, 2026 | 1.46 | 1.60 | 1.46 | 1.57 | 1.54 | 6.80% | 3,272,600 |
| Jan 20, 2026 | 1.49 | 1.51 | 1.46 | 1.47 | 1.44 | -1.34% | 1,066,900 |
| Jan 19, 2026 | 1.45 | 1.50 | 1.43 | 1.49 | 1.46 | 2.76% | 1,111,100 |
| Jan 16, 2026 | 1.43 | 1.46 | 1.41 | 1.45 | 1.42 | 1.40% | 578,700 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.40 | 1.43 | 1.40 | -3.38% | 1,082,300 |
| Jan 14, 2026 | 1.44 | 1.48 | 1.43 | 1.48 | 1.45 | 2.07% | 775,000 |
| Jan 13, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.42 | -0.68% | 722,800 |
| Jan 12, 2026 | 1.47 | 1.51 | 1.45 | 1.46 | 1.43 | -0.68% | 1,095,200 |
| Jan 9, 2026 | 1.46 | 1.53 | 1.45 | 1.47 | 1.44 | 1.38% | 3,248,400 |
| Jan 8, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.42 | -0.68% | 843,800 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.43 | -0.68% | 519,400 |
| Jan 6, 2026 | 1.47 | 1.51 | 1.44 | 1.47 | 1.44 | - | 1,839,000 |
| Jan 5, 2026 | 1.37 | 1.48 | 1.37 | 1.47 | 1.44 | 6.52% | 3,292,900 |
| Jan 2, 2026 | 1.36 | 1.40 | 1.33 | 1.38 | 1.35 | 1.47% | 682,000 |
| Dec 31, 2025 | 1.36 | 1.36 | 1.32 | 1.36 | 1.33 | - | 471,900 |
| Dec 30, 2025 | 1.36 | 1.40 | 1.34 | 1.36 | 1.33 | - | 1,017,200 |
| Dec 29, 2025 | 1.35 | 1.38 | 1.33 | 1.36 | 1.33 | - | 372,300 |
| Dec 26, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.33 | 0.74% | 705,500 |
| Dec 24, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.32 | -2.17% | 553,600 |
| Dec 23, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.35 | -0.72% | 569,400 |
| Dec 22, 2025 | 1.35 | 1.39 | 1.33 | 1.39 | 1.36 | 2.96% | 1,336,100 |
| Dec 19, 2025 | 1.37 | 1.40 | 1.32 | 1.35 | 1.32 | - | 757,500 |
| Dec 18, 2025 | 1.27 | 1.41 | 1.27 | 1.35 | 1.32 | 4.65% | 2,657,900 |
| Dec 17, 2025 | 1.23 | 1.33 | 1.23 | 1.29 | 1.26 | 4.88% | 1,538,600 |
| Dec 16, 2025 | 1.29 | 1.30 | 1.21 | 1.23 | 1.21 | -4.65% | 2,962,900 |
| Dec 15, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1.26 | -5.15% | 1,019,700 |
| Dec 12, 2025 | 1.26 | 1.38 | 1.26 | 1.36 | 1.33 | 5.43% | 1,608,100 |
| Dec 11, 2025 | 1.39 | 1.40 | 1.27 | 1.29 | 1.24 | -7.19% | 4,791,400 |
| Dec 10, 2025 | 1.42 | 1.50 | 1.39 | 1.39 | 1.33 | -2.11% | 4,138,400 |
| Dec 9, 2025 | 1.40 | 1.44 | 1.37 | 1.42 | 1.36 | 1.43% | 2,581,800 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.37 | 1.40 | 1.34 | -3.45% | 1,789,600 |
| Dec 5, 2025 | 1.43 | 1.47 | 1.40 | 1.45 | 1.39 | 1.40% | 3,852,100 |
| Dec 4, 2025 | 1.46 | 1.49 | 1.38 | 1.43 | 1.37 | -3.38% | 4,139,500 |
| Dec 3, 2025 | 1.22 | 1.49 | 1.22 | 1.48 | 1.42 | 21.31% | 8,092,800 |
| Dec 2, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.17 | -0.81% | 1,885,500 |
| Dec 1, 2025 | 1.10 | 1.24 | 1.10 | 1.23 | 1.18 | 20.59% | 7,796,800 |