Scicom (MSC) Berhad (KLSE:SCICOM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.43 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 3,852,100 |
| Dec 4, 2025 | 1.46 | 1.49 | 1.38 | 1.43 | 1.43 | -3.38% | 4,139,500 |
| Dec 3, 2025 | 1.22 | 1.49 | 1.22 | 1.48 | 1.48 | 21.31% | 8,092,800 |
| Dec 2, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 1,885,500 |
| Dec 1, 2025 | 1.10 | 1.24 | 1.10 | 1.23 | 1.23 | 20.59% | 7,796,800 |
| Nov 28, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 513,000 |
| Nov 27, 2025 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 488,800 |
| Nov 26, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -1.89% | 880,800 |
| Nov 25, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 1,121,900 |
| Nov 24, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 2.97% | 1,015,900 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 502,500 |
| Nov 20, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 601,800 |
| Nov 19, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 492,500 |
| Nov 18, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 569,900 |
| Nov 17, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | - | 867,100 |
| Nov 14, 2025 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 6.12% | 2,263,600 |
| Nov 13, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 396,200 |
| Nov 12, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 248,700 |
| Nov 11, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.55% | 313,100 |
| Nov 10, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 117,400 |
| Nov 7, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | 112,100 |
| Nov 6, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 73,100 |
| Nov 5, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | - | 114,400 |
| Nov 4, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 123,300 |
| Nov 3, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.55% | 645,000 |
| Oct 31, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 74,000 |
| Oct 30, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 82,100 |
| Oct 29, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 100,300 |
| Oct 28, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.55% | 251,700 |
| Oct 27, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 268,200 |
| Oct 24, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 35,800 |
| Oct 23, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.56% | 244,000 |
| Oct 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 59,000 |
| Oct 21, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | 1.55% | 174,500 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.52% | 151,300 |
| Oct 16, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | - | 276,700 |
| Oct 15, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 187,600 |
| Oct 14, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.52% | 116,200 |
| Oct 13, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 49,500 |
| Oct 10, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 103,000 |
| Oct 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 15,200 |
| Oct 8, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | - | 45,500 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.04% | 46,400 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 79,800 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 600 |
| Oct 2, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.53% | 318,000 |
| Oct 1, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 62,000 |
| Sep 30, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.07% | 270,100 |
| Sep 29, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 36,800 |
| Sep 26, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 119,500 |