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
11 Oct 2007	MYR	0.3333	0.3409	0.3295	0.3295	0.3295	-0.004 (-1.14%)	299
10 Oct 2007	MYR	0.3636	0.3636	0.3333	0.3333	0.3333	-0.023 (-6.40%)	530
9 Oct 2007	MYR	0.3409	0.3636	0.3409	0.3561	0.3561	+0.008 (+2.18%)	423
8 Oct 2007	MYR	0.3712	0.3712	0.3485	0.3485	0.3485	-0.023 (-6.12%)	495
5 Oct 2007	MYR	0.375	0.375	0.3712	0.3712	0.3712	-0.008 (-2.01%)	167
4 Oct 2007	MYR	0.3788	0.3788	0.375	0.3788	0.3788	-0.034 (-8.17%)	568
3 Oct 2007	MYR	0.4208	0.4208	0.4125	0.4125	0.4125	-0.008 (-1.97%)	470,316
2 Oct 2007	MYR	0.425	0.4292	0.4167	0.4208	0.4208	+0.031 (+7.84%)	413,952
1 Oct 2007	MYR	0.3939	0.3939	0.3864	0.3902	0.3902	0.0 (0.0%)	211
28 Sep 2007	MYR	0.3977	0.4167	0.3902	0.3902	0.3902	-0.007 (-1.89%)	587
27 Sep 2007	MYR	0.4091	0.4129	0.3977	0.3977	0.3977	-0.048 (-10.79%)	361
26 Sep 2007	MYR	0.45	0.45	0.4458	0.4458	0.4458	+0.037 (+8.97%)	190,080
25 Sep 2007	MYR	0.4318	0.4318	0.3977	0.4091	0.4091	-0.023 (-5.26%)	456
24 Sep 2007	MYR	0.4508	0.4508	0.4318	0.4318	0.4318	-0.015 (-3.40%)	154
21 Sep 2007	MYR	0.4356	0.447	0.4318	0.447	0.447	+0.008 (+1.73%)	831
20 Sep 2007	MYR	0.4545	0.4583	0.4318	0.4394	0.4394	-0.008 (-1.70%)	2,280
19 Sep 2007	MYR	0.4318	0.4621	0.428	0.447	0.447	+0.023 (+5.37%)	3,789
18 Sep 2007	MYR	0.4091	0.4242	0.4091	0.4242	0.4242	+0.007 (+1.80%)	652
17 Sep 2007	MYR	0.447	0.447	0.4167	0.4167	0.4167	-0.03 (-6.78%)	99
14 Sep 2007	MYR	0.4129	0.447	0.4129	0.447	0.447	+0.034 (+8.26%)	1,363
13 Sep 2007	MYR	0.4167	0.4167	0.4091	0.4129	0.4129	-0.05 (-10.72%)	495
12 Sep 2007	MYR	0.4375	0.4625	0.4375	0.4625	0.4625	+0.072 (+18.53%)	1,554,696
11 Sep 2007	MYR	0.375	0.4091	0.375	0.3902	0.3902	-0.018 (-4.43%)	592
10 Sep 2007	MYR	0.4	0.4083	0.4	0.4083	0.4083	+0.041 (+11.13%)	85,140
7 Sep 2007	MYR	0.3712	0.3712	0.3636	0.3674	0.3674	-0.004 (-1.02%)	149
6 Sep 2007	MYR	0.3712	0.375	0.3712	0.3712	0.3712	-0.045 (-10.92%)	67
5 Sep 2007	MYR	0.4167	0.4167	0.4125	0.4167	0.4167	+0.042 (+11.12%)	186,120
4 Sep 2007	MYR	0.3788	0.3788	0.3674	0.375	0.375	0.0 (0.0%)	508
3 Sep 2007	MYR	0.3939	0.4015	0.3712	0.375	0.375	+0.004 (+1.02%)	737
30 Aug 2007	MYR	0.3447	0.3939	0.3333	0.3712	0.3712	+0.034 (+10.12%)	2,369