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
29 Aug 2007	MYR	0.3258	0.3371	0.3182	0.3371	0.3371	0.0 (0.0%)	174
28 Aug 2007	MYR	0.3371	0.3409	0.3371	0.3371	0.3371	0.0 (0.0%)	89
27 Aug 2007	MYR	0.3447	0.3561	0.3371	0.3371	0.3371	0.0 (0.0%)	708
24 Aug 2007	MYR	0.3409	0.3409	0.3371	0.3371	0.3371	-0.004 (-1.11%)	388
23 Aug 2007	MYR	0.3371	0.3636	0.3371	0.3409	0.3409	-0.022 (-5.96%)	366
22 Aug 2007	MYR	0.3583	0.3958	0.3583	0.3625	0.3625	+0.041 (+12.58%)	605,880
21 Aug 2007	MYR	0.3561	0.3561	0.3144	0.322	0.322	-0.034 (-9.58%)	591
20 Aug 2007	MYR	0.322	0.3561	0.303	0.3561	0.3561	+0.053 (+17.52%)	571
17 Aug 2007	MYR	0.2841	0.303	0.2652	0.303	0.303	+0.038 (+14.25%)	1,013
16 Aug 2007	MYR	0.303	0.303	0.2652	0.2652	0.2652	-0.038 (-12.48%)	1,791
15 Aug 2007	MYR	0.303	0.303	0.2917	0.303	0.303	0.0 (0.0%)	380
14 Aug 2007	MYR	0.3144	0.3144	0.2992	0.303	0.303	-0.011 (-3.63%)	628
13 Aug 2007	MYR	0.3182	0.3182	0.2992	0.3144	0.3144	0.0 (0.0%)	1,370
10 Aug 2007	MYR	0.322	0.322	0.3144	0.3144	0.3144	-0.019 (-5.67%)	275
9 Aug 2007	MYR	0.3333	0.3371	0.3333	0.3333	0.3333	-0.004 (-1.13%)	795
8 Aug 2007	MYR	0.3258	0.3371	0.322	0.3371	0.3371	+0.011 (+3.47%)	1,254
7 Aug 2007	MYR	0.3523	0.3561	0.3258	0.3258	0.3258	-0.026 (-7.52%)	1,331
6 Aug 2007	MYR	0.3674	0.3674	0.3258	0.3523	0.3523	-0.023 (-6.05%)	2,562
3 Aug 2007	MYR	0.3712	0.3788	0.3712	0.375	0.375	-0.029 (-7.22%)	493
2 Aug 2007	MYR	0.4208	0.4208	0.4042	0.4042	0.4042	+0.029 (+7.79%)	347,952
1 Aug 2007	MYR	0.3864	0.3864	0.3636	0.375	0.375	-0.011 (-2.95%)	880
31 Jul 2007	MYR	0.4091	0.4091	0.3864	0.3864	0.3864	-0.019 (-4.66%)	1,891
30 Jul 2007	MYR	0.4015	0.4053	0.3939	0.4053	0.4053	-0.004 (-0.93%)	516
27 Jul 2007	MYR	0.4167	0.4167	0.4015	0.4091	0.4091	-0.008 (-1.82%)	902
26 Jul 2007	MYR	0.4205	0.4205	0.4091	0.4167	0.4167	-0.004 (-0.90%)	839
25 Jul 2007	MYR	0.4242	0.4242	0.4167	0.4205	0.4205	-0.011 (-2.62%)	1,092
24 Jul 2007	MYR	0.4242	0.4318	0.4205	0.4318	0.4318	+0.015 (+3.62%)	1,222
23 Jul 2007	MYR	0.4242	0.4318	0.4167	0.4167	0.4167	-0.007 (-1.77%)	1,116
20 Jul 2007	MYR	0.4318	0.4432	0.4242	0.4242	0.4242	0.0 (0.0%)	649
19 Jul 2007	MYR	0.4318	0.4318	0.4242	0.4242	0.4242	-0.008 (-1.76%)	171