MSCM Holdings Bhd Recent Share Price (KLSE:0041)

3 Followers KLSE:0041 - Hong Seng Consolidated Bhd MSCM Holdings Bhd
Sector: Industrials, Industry: Industrial Conglomerates

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 May 2021	MYR	0.755	0.82	0.74	0.8	0.8	+0.04 (+5.26%)	4,507,600
28 May 2021	MYR	0.78	0.79	0.74	0.76	0.76	-0.02 (-2.56%)	1,122,000
27 May 2021	MYR	0.745	0.785	0.745	0.78	0.78	+0.03 (+4%)	3,132,800
25 May 2021	MYR	0.705	0.75	0.705	0.75	0.75	+0.055 (+7.91%)	1,699,200
24 May 2021	MYR	0.695	0.72	0.695	0.695	0.695	0.0 (0.0%)	803,600
21 May 2021	MYR	0.69	0.715	0.675	0.695	0.695	0.0 (0.0%)	468,800
20 May 2021	MYR	0.695	0.705	0.695	0.695	0.695	-0.02 (-2.80%)	525,000
19 May 2021	MYR	0.735	0.735	0.69	0.715	0.715	-0.02 (-2.72%)	785,200
18 May 2021	MYR	0.71	0.745	0.7	0.735	0.735	+0.025 (+3.52%)	2,228,600
17 May 2021	MYR	0.73	0.735	0.675	0.71	0.71	-0.02 (-2.74%)	3,711,000
12 May 2021	MYR	0.745	0.745	0.725	0.73	0.73	-0.015 (-2.01%)	1,474,200
11 May 2021	MYR	0.74	0.76	0.74	0.745	0.745	-0.01 (-1.32%)	2,320,600
10 May 2021	MYR	0.795	0.795	0.75	0.755	0.755	-0.045 (-5.63%)	6,007,800
7 May 2021	MYR	0.815	0.815	0.785	0.8	0.8	-0.01 (-1.23%)	2,773,400
6 May 2021	MYR	0.79	0.825	0.79	0.81	0.81	+0.025 (+3.18%)	6,185,000
5 May 2021	MYR	0.82	0.825	0.775	0.785	0.785	-0.035 (-4.27%)	4,748,600
4 May 2021	MYR	0.8	0.84	0.8	0.82	0.82	+0.005 (+0.61%)	4,711,200
3 May 2021	MYR	0.85	0.85	0.8	0.815	0.815	-0.035 (-4.12%)	3,405,400
30 Apr 2021	MYR	0.81	0.85	0.81	0.85	0.85	+0.04 (+4.94%)	8,635,800
28 Apr 2021	MYR	0.805	0.825	0.78	0.81	0.81	+0.005 (+0.62%)	6,798,200
27 Apr 2021	MYR	0.765	0.81	0.765	0.805	0.805	+0.03 (+3.87%)	7,056,400
26 Apr 2021	MYR	0.795	0.815	0.76	0.775	0.775	-0.015 (-1.90%)	1,661,400
23 Apr 2021	MYR	0.765	0.795	0.75	0.79	0.79	+0.035 (+4.64%)	3,608,600
22 Apr 2021	MYR	0.775	0.78	0.75	0.755	0.755	-0.02 (-2.58%)	3,421,400
21 Apr 2021	MYR	0.785	0.79	0.775	0.775	0.775	-0.01 (-1.27%)	931,200
20 Apr 2021	MYR	0.795	0.795	0.77	0.785	0.785	0.0 (0.0%)	2,527,400
19 Apr 2021	MYR	0.79	0.8	0.775	0.785	0.785	+0.01 (+1.29%)	4,209,200
16 Apr 2021	MYR	0.755	0.79	0.755	0.775	0.775	+0.02 (+2.65%)	2,260,800
15 Apr 2021	MYR	0.74	0.79	0.74	0.755	0.755	+0.03 (+4.14%)	5,494,200
14 Apr 2021	MYR	0.67	0.74	0.67	0.725	0.725	+0.05 (+7.41%)	3,565,600