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
30 Oct 2006	MYR	0.4545	0.4924	0.4545	0.4886	0.4886	+0.038 (+8.39%)	2,729
27 Oct 2006	MYR	0.4318	0.4583	0.4318	0.4508	0.4508	+0.023 (+5.33%)	2,684
26 Oct 2006	MYR	0.4318	0.4394	0.428	0.428	0.428	0.0 (0.0%)	586
25 Oct 2006	MYR	0.428	0.428	0.428	0.428	0.428	0.0 (0.0%)	0
24 Oct 2006	MYR	0.428	0.428	0.428	0.428	0.428	0.0 (0.0%)	0
23 Oct 2006	MYR	0.428	0.428	0.428	0.428	0.428	0.0 (0.0%)	0
20 Oct 2006	MYR	0.4318	0.4318	0.4242	0.428	0.428	-0.004 (-0.88%)	322
19 Oct 2006	MYR	0.4129	0.4432	0.4129	0.4318	0.4318	+0.023 (+5.55%)	1,302
18 Oct 2006	MYR	0.4205	0.4242	0.4053	0.4091	0.4091	-0.015 (-3.56%)	756
17 Oct 2006	MYR	0.4318	0.4318	0.4167	0.4242	0.4242	-0.008 (-1.76%)	476
16 Oct 2006	MYR	0.4318	0.4318	0.428	0.4318	0.4318	-0.004 (-0.87%)	871
13 Oct 2006	MYR	0.4318	0.4394	0.4242	0.4356	0.4356	-0.004 (-0.86%)	1,042
12 Oct 2006	MYR	0.4318	0.447	0.4318	0.4394	0.4394	+0.011 (+2.66%)	1,924
11 Oct 2006	MYR	0.4394	0.4432	0.4167	0.428	0.428	-0.015 (-3.43%)	712
10 Oct 2006	MYR	0.4167	0.447	0.4167	0.4432	0.4432	+0.026 (+6.36%)	2,744
9 Oct 2006	MYR	0.4015	0.4167	0.4015	0.4167	0.4167	+0.015 (+3.79%)	592
6 Oct 2006	MYR	0.4015	0.4015	0.3939	0.4015	0.4015	+0.004 (+0.96%)	271
5 Oct 2006	MYR	0.3977	0.4015	0.3939	0.3977	0.3977	0.0 (0.0%)	254
4 Oct 2006	MYR	0.3977	0.4015	0.3902	0.3977	0.3977	-0.004 (-0.95%)	106
3 Oct 2006	MYR	0.4015	0.4015	0.3977	0.4015	0.4015	-0.004 (-0.94%)	83
2 Oct 2006	MYR	0.4015	0.4053	0.3977	0.4053	0.4053	-0.004 (-0.93%)	83
29 Sep 2006	MYR	0.3977	0.4129	0.3977	0.4091	0.4091	-0.379 (-48.08%)	405
28 Sep 2006	MYR	0.7955	0.7955	0.7727	0.7879	0.7879	-0.008 (-0.96%)	1,000
27 Sep 2006	MYR	0.8106	0.8106	0.7879	0.7955	0.7955	-0.015 (-1.86%)	459
26 Sep 2006	MYR	0.8182	0.8258	0.8106	0.8106	0.8106	-0.008 (-0.93%)	201
25 Sep 2006	MYR	0.8258	0.8333	0.8182	0.8182	0.8182	-0.008 (-0.92%)	332
22 Sep 2006	MYR	0.7955	0.8333	0.7879	0.8258	0.8258	+0.03 (+3.81%)	1,413
21 Sep 2006	MYR	0.803	0.803	0.7727	0.7955	0.7955	-0.007 (-0.93%)	452
20 Sep 2006	MYR	0.8258	0.8258	0.7803	0.803	0.803	-0.03 (-3.64%)	590
19 Sep 2006	MYR	0.8409	0.8409	0.8182	0.8333	0.8333	-0.008 (-0.90%)	566