U.S. markets close in 4 hours 12 minutes

SCICOM (0099.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.16000.0000 (0.00%)
At close: 4:54PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20211.17001.17001.13001.16001.16001,315,900
Mar 03, 20211.15001.18001.12001.16001.16002,299,400
Mar 02, 20211.10001.14001.10001.14001.14003,154,000
Mar 01, 20211.06001.11001.03001.08001.08002,432,600
Feb 26, 20211.05001.06001.02001.06001.06001,030,500
Feb 25, 20211.03001.07001.03001.07001.0700670,700
Feb 24, 20211.09001.10001.03001.03001.03001,480,100
Feb 23, 20211.05001.10001.03001.08001.08001,242,600
Feb 22, 20211.09001.10001.04001.05001.05001,775,700
Feb 19, 20211.11001.11001.06001.09001.09001,827,000
Feb 18, 20211.16001.17001.10001.11001.11002,688,200
Feb 17, 20211.15001.18001.15001.16001.16001,157,400
Feb 16, 20211.12001.19001.12001.15001.15003,630,400
Feb 15, 20211.15001.15001.10001.13001.1300955,900
Feb 11, 20211.10001.13001.09001.12001.1200706,200
Feb 10, 20211.15001.15001.10001.11001.11001,301,600
Feb 09, 20211.12001.17001.12001.15001.15004,093,100
Feb 08, 20211.10001.15001.09001.10001.10004,122,800
Feb 05, 20211.10001.13001.07001.09001.09001,969,400
Feb 04, 20211.06001.12001.04001.11001.11003,776,000
Feb 03, 20211.08001.14001.05001.05001.050011,136,600
Feb 02, 20210.98501.08000.98001.07001.07006,356,100
Jan 29, 20210.98501.01000.96500.98500.98501,604,900
Jan 27, 20210.97001.02000.96001.00001.00002,814,800
Jan 26, 20210.96500.99000.95500.97000.97001,723,400
Jan 25, 20211.03001.03000.95000.96500.96506,535,200
Jan 22, 20210.95001.00000.94001.00001.00004,785,100
Jan 21, 20210.94500.96500.93000.94000.94001,811,000
Jan 20, 20210.93500.94500.92000.92500.92501,427,100
Jan 19, 20210.97000.99000.93500.93500.93503,277,500
Jan 18, 20210.92000.97000.91500.96500.96502,951,900
Jan 15, 20210.91000.93000.91000.92500.9250384,800
Jan 14, 20210.92500.93000.91000.92000.9200278,600
Jan 13, 20210.92000.93000.91000.92500.9250241,900
Jan 12, 20210.89500.91000.88000.91000.9100466,100
Jan 11, 20210.89000.90000.88500.89500.8950837,500
Jan 08, 20210.91000.91500.89500.90000.90001,207,900
Jan 07, 20210.91500.91500.90500.91000.9100375,400
Jan 06, 20210.92500.93000.91500.92000.9200681,500
Jan 05, 20210.92000.92500.91000.92000.9200650,200
Jan 04, 20210.93500.94000.90000.93000.9300955,300
Dec 31, 20200.93000.94000.92500.93000.93001,023,900
Dec 30, 20200.91000.92500.91000.92500.92501,501,200
Dec 29, 20200.90500.90500.89500.90500.9050360,600
Dec 28, 20200.89500.90500.89500.90500.9050669,900
Dec 24, 20200.91000.91000.89500.89500.89501,203,900
Dec 23, 20200.91500.91500.89500.91000.91001,509,200
Dec 22, 20200.92000.92000.90000.91000.9100768,900
Dec 21, 20200.91000.92500.90500.92000.92001,275,600
Dec 18, 20200.91500.94500.90500.91000.91001,315,000
Dec 17, 20200.91500.91500.90500.91000.9100654,200
Dec 16, 20200.91000.92000.90500.91000.91001,224,600
Dec 15, 20200.91500.91500.90000.91000.9100694,700
Dec 14, 20200.92500.94000.91500.92000.9200596,100
Dec 11, 20200.93500.94000.92500.92500.9250653,700
Dec 11, 20200.015 Dividend
Dec 10, 20200.94500.95000.93500.94500.93001,002,500
Dec 09, 20200.95000.95500.94000.94500.9300992,400
Dec 08, 20200.94500.95500.94500.95000.9349727,100
Dec 07, 20200.96000.96500.93500.94500.9300384,000
Dec 04, 20200.95500.97500.94500.95500.93982,219,200
Dec 03, 20200.96000.96500.94000.95000.93491,033,000
Dec 02, 20200.96500.98000.95000.95500.93982,389,700
Dec 01, 20200.96000.97500.95000.96500.94972,694,800
Nov 30, 20200.93000.96000.93000.95500.93984,860,500
Nov 27, 20200.92000.92500.90000.91500.9005843,300
Nov 26, 20200.92000.93000.89000.91500.9005962,800
Nov 25, 20200.91500.93000.90000.92000.90541,430,200
Nov 24, 20200.92000.92500.88000.91000.89561,751,300
Nov 23, 20200.92000.93500.91500.92000.90541,227,800
Nov 20, 20200.91500.92000.90500.91500.9005585,400
Nov 19, 20200.91000.91500.89500.91000.8956213,900
Nov 18, 20200.90000.92000.89500.91000.8956527,600
Nov 17, 20200.91000.92000.89500.90000.88571,208,200
Nov 16, 20200.91500.93000.90500.91000.8956674,900
Nov 13, 20200.91500.92500.91500.92000.9054177,000
Nov 12, 20200.92500.92500.90500.92000.9054599,100
Nov 11, 20200.93500.93500.91500.91500.9005703,000
Nov 10, 20200.94000.95000.92000.93000.9152843,600
Nov 09, 20200.92500.95000.92500.94000.92511,045,700
Nov 06, 20200.91500.93000.91000.92000.9054277,500
Nov 05, 20200.91000.93000.90000.91500.9005529,100
Nov 04, 20200.90000.91500.89000.91000.8956328,300
Nov 03, 20200.88000.90000.88000.90000.8857151,400
Nov 02, 20200.88000.90000.86000.90000.8857640,100
Oct 30, 20200.90000.90500.87000.88000.86601,293,400
Oct 28, 20200.90500.92000.90000.90000.8857770,800
Oct 27, 20200.91500.93000.90500.90500.89061,579,200
Oct 26, 20200.94000.95000.91000.92500.9103678,000
Oct 23, 20200.97000.97500.93500.94000.92511,439,900
Oct 22, 20200.93000.96500.92500.96500.94972,409,400
Oct 21, 20200.95500.97000.92500.92500.91031,086,300
Oct 20, 20200.97000.97000.94000.94000.92511,488,100
Oct 19, 20200.97501.00000.96500.97000.95464,090,100
Oct 16, 20200.93500.98500.93500.96000.94486,754,200
Oct 15, 20200.92000.95500.92000.92500.91034,136,900
Oct 14, 20200.93000.93000.88500.90500.89062,654,400
Oct 13, 20200.94500.94500.91500.93000.9152999,200
Oct 12, 20200.93500.95000.92500.93500.92021,998,600
Oct 09, 20200.92500.97500.90000.93000.91525,716,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...