Scicom MSC Bhd Recent Share Price (KLSE:0099)

12 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
3 Mar 2006	MYR	0.6292	0.6333	0.625	0.6333	0.6333	+0.004 (+0.65%)	311,916
2 Mar 2006	MYR	0.6292	0.6333	0.625	0.6292	0.6292	0.0 (0.0%)	175,296
1 Mar 2006	MYR	0.6333	0.6333	0.6292	0.6292	0.6292	-0.013 (-1.95%)	91,080
28 Feb 2006	MYR	0.625	0.6417	0.625	0.6417	0.6417	+0.013 (+1.99%)	338,316
27 Feb 2006	MYR	0.6208	0.6292	0.6208	0.6292	0.6292	+0.008 (+1.35%)	140,316
24 Feb 2006	MYR	0.625	0.625	0.6167	0.6208	0.6208	-0.008 (-1.34%)	139,128
23 Feb 2006	MYR	0.6125	0.6292	0.6083	0.6292	0.6292	+0.008 (+1.35%)	480,084
22 Feb 2006	MYR	0.625	0.6292	0.6125	0.6208	0.6208	-0.004 (-0.67%)	425,040
21 Feb 2006	MYR	0.6208	0.6333	0.6208	0.625	0.625	-0.004 (-0.67%)	165,000
20 Feb 2006	MYR	0.6167	0.6333	0.6125	0.6292	0.6292	+0.013 (+2.03%)	405,372
17 Feb 2006	MYR	0.6458	0.6458	0.6083	0.6167	0.6167	-0.033 (-5.12%)	1,307,592
16 Feb 2006	MYR	0.6458	0.65	0.6375	0.65	0.65	+0.004 (+0.65%)	413,292
15 Feb 2006	MYR	0.6458	0.65	0.6292	0.6458	0.6458	0.0 (0.0%)	478,764
14 Feb 2006	MYR	0.6667	0.6833	0.6375	0.6458	0.6458	-0.021 (-3.13%)	1,000,824
13 Feb 2006	MYR	0.6208	0.6792	0.6208	0.6667	0.6667	+0.054 (+8.85%)	3,588,684
10 Feb 2006	MYR	0.6083	0.6125	0.6042	0.6125	0.6125	0.0 (0.0%)	429,264
9 Feb 2006	MYR	0.6125	0.6167	0.6042	0.6125	0.6125	0.0 (0.0%)	252,780
8 Feb 2006	MYR	0.6125	0.6167	0.6042	0.6125	0.6125	0.0 (0.0%)	581,856
7 Feb 2006	MYR	0.6125	0.625	0.6042	0.6125	0.6125	0.0 (0.0%)	1,051,116
6 Feb 2006	MYR	0.6042	0.6333	0.5958	0.6125	0.6125	+0.013 (+2.08%)	2,092,332
3 Feb 2006	MYR	0.5417	0.6	0.5417	0.6	0.6	+0.062 (+11.63%)	1,125,960
2 Feb 2006	MYR	0.5375	0.5375	0.5375	0.5375	0.5375	0.0 (0.0%)	0
1 Feb 2006	MYR	0.5375	0.5375	0.5375	0.5375	0.5375	0.0 (0.0%)	0
31 Jan 2006	MYR	0.5375	0.5375	0.5375	0.5375	0.5375	0.0 (0.0%)	0
30 Jan 2006	MYR	0.5375	0.5375	0.5375	0.5375	0.5375	0.0 (0.0%)	0
27 Jan 2006	MYR	0.5375	0.5375	0.5375	0.5375	0.5375	0.0 (0.0%)	51,480
26 Jan 2006	MYR	0.5333	0.5375	0.5333	0.5375	0.5375	0.0 (0.0%)	106,788
25 Jan 2006	MYR	0.5333	0.5417	0.5333	0.5375	0.5375	-0.004 (-0.78%)	51,480
24 Jan 2006	MYR	0.5417	0.5417	0.525	0.5417	0.5417	0.0 (0.0%)	99,528
23 Jan 2006	MYR	0.5375	0.5417	0.5375	0.5417	0.5417	-0.004 (-0.75%)	13,200