Scicom (MSC) Berhad (KLSE:SCICOM)
Malaysia
· Delayed Price · Currency is MYR 0.9500
-0.0200 (-2.06%)
At close: Sep 26, 2025
Scicom (MSC) Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 119,500 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.51% | 188,200 |
| Sep 24, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 41,000 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 132,900 |
| Sep 22, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.52% | 44,000 |
| Sep 19, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.54% | 151,500 |
| Sep 18, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.52% | 166,700 |
| Sep 17, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 612,300 |
| Sep 12, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 145,500 |
| Sep 11, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.95 | -1.53% | 257,700 |
| Sep 10, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.97 | 5.38% | 699,700 |
| Sep 9, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.92 | -1.59% | 163,600 |
| Sep 8, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.93 | 2.72% | 233,700 |
| Sep 4, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.91 | -1.60% | 162,900 |
| Sep 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 0.54% | 83,700 |
| Sep 2, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.92 | - | 56,000 |
| Aug 29, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.92 | -1.06% | 67,800 |
| Aug 28, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.93 | 2.17% | 311,400 |
| Aug 27, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.91 | -2.65% | 482,500 |
| Aug 26, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.93 | -2.07% | 324,600 |
| Aug 25, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.95 | -0.52% | 118,700 |
| Aug 22, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.96 | -2.51% | 60,800 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | - | 309,900 |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 306,200 |
| Aug 19, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 0.98 | - | 251,900 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | - | 590,700 |
| Aug 15, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | 1.53% | 808,600 |
| Aug 14, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.97 | 1.55% | 705,100 |
| Aug 13, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.95 | -0.52% | 65,000 |
| Aug 12, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.96 | - | 586,100 |
| Aug 11, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.96 | 2.11% | 1,141,000 |
| Aug 8, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.94 | 2.15% | 837,300 |
| Aug 7, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.92 | 0.54% | 127,000 |
| Aug 6, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.91 | -1.07% | 113,300 |
| Aug 5, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.92 | 0.54% | 586,600 |
| Aug 4, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.92 | -1.59% | 256,000 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.93 | -1.05% | 459,800 |
| Jul 31, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.94 | 4.37% | 1,860,600 |
| Jul 30, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.90 | - | 210,000 |
| Jul 29, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.90 | 1.67% | 242,400 |
| Jul 28, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.89 | -1.64% | 214,800 |
| Jul 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | - | 69,400 |
| Jul 24, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.90 | 1.67% | 552,700 |
| Jul 23, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.89 | 2.27% | 198,300 |
| Jul 22, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.87 | -1.68% | 64,700 |
| Jul 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -0.56% | 201,800 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | - | 131,000 |
| Jul 17, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.89 | 0.56% | 295,000 |
| Jul 16, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.88 | 0.56% | 52,800 |
| Jul 15, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.88 | - | 61,700 |