Scicom MSC Bhd Recent Share Price (KLSE:0099)

11 Followers KLSE:0099 - Scicom MSC Bhd Scicom MSC Bhd
Sector: Industrials, Industry: Diversified Support Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Aug 2008	MYR	0.2462	0.2689	0.2462	0.2689	0.2689	-0.004 (-1.39%)	26,532
11 Aug 2008	MYR	0.2424	0.2727	0.2424	0.2727	0.2727	0.0 (0.0%)	11
6 Aug 2008	MYR	0.2652	0.2727	0.2652	0.2727	0.2727	0.0 (0.0%)	266
31 Jul 2008	MYR	0.2349	0.2727	0.2349	0.2727	0.2727	-0.004 (-1.37%)	7
30 Jul 2008	MYR	0.2652	0.2765	0.25	0.2765	0.2765	+0.011 (+4.26%)	88
29 Jul 2008	MYR	0.2652	0.2652	0.2652	0.2652	0.2652	-0.023 (-7.88%)	76
18 Jul 2008	MYR	0.2652	0.2879	0.2652	0.2879	0.2879	+0.015 (+5.57%)	221,892
16 Jul 2008	MYR	0.2765	0.2765	0.2424	0.2727	0.2727	-0.011 (-4.01%)	93,720
11 Jul 2008	MYR	0.2765	0.2841	0.2765	0.2841	0.2841	+0.008 (+2.75%)	18,612
9 Jul 2008	MYR	0.2538	0.2803	0.2538	0.2765	0.2765	-0.008 (-2.68%)	141,768
4 Jul 2008	MYR	0.2727	0.2841	0.2273	0.2841	0.2841	+0.026 (+10.29%)	157,080
2 Jul 2008	MYR	0.2576	0.2576	0.2576	0.2576	0.2576	-0.03 (-10.52%)	68,640
26 Jun 2008	MYR	0.2576	0.2879	0.2576	0.2879	0.2879	+0.023 (+8.56%)	158,400
25 Jun 2008	MYR	0.2652	0.2841	0.2652	0.2652	0.2652	-0.023 (-7.88%)	69,960
23 Jun 2008	MYR	0.2652	0.2879	0.2652	0.2879	0.2879	0.0 (0.0%)	35,640
19 Jun 2008	MYR	0.2652	0.2879	0.2614	0.2879	0.2879	0.0 (0.0%)	114,840
18 Jun 2008	MYR	0.2879	0.2879	0.2879	0.2879	0.2879	0.0 (0.0%)	19,800
13 Jun 2008	MYR	0.2727	0.2879	0.2727	0.2879	0.2879	0.0 (0.0%)	46,200
11 Jun 2008	MYR	0.2727	0.2879	0.2727	0.2879	0.2879	+0.015 (+5.57%)	59,400
10 Jun 2008	MYR	0.2727	0.2727	0.2727	0.2727	0.2727	0.0 (0.0%)	95,040
5 Jun 2008	MYR	0.2652	0.2727	0.2652	0.2727	0.2727	+0.007 (+2.83%)	52,800
4 Jun 2008	MYR	0.2727	0.2727	0.2652	0.2652	0.2652	-0.015 (-5.39%)	30,360
2 Jun 2008	MYR	0.2803	0.2803	0.2803	0.2803	0.2803	0.0 (0.0%)	26,400
30 May 2008	MYR	0.2803	0.2803	0.2803	0.2803	0.2803	0.0 (0.0%)	105,600
29 May 2008	MYR	0.2803	0.2803	0.2803	0.2803	0.2803	0.0 (0.0%)	55,440
28 May 2008	MYR	0.2879	0.2879	0.2803	0.2803	0.2803	-0.008 (-2.64%)	38,280
27 May 2008	MYR	0.2917	0.2917	0.2879	0.2879	0.2879	-0.004 (-1.30%)	39,600
26 May 2008	MYR	0.2879	0.2917	0.2879	0.2917	0.2917	+0.004 (+1.32%)	33,132
21 May 2008	MYR	0.2879	0.2879	0.2879	0.2879	0.2879	0.0 (0.0%)	33,000
20 May 2008	MYR	0.2879	0.2879	0.2879	0.2879	0.2879	0.0 (0.0%)	87,120