SCC Holdings Bhd.(MY:0158)
0.200.00 (0.00%)
MY:0158
SCC Holdings Bhd. historical prices
0.20
At close:0.00 (0.00%)
SCC Holdings Bhd. (0158) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 80,000 | 5.84 |
| Nov 04, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 20,000 | 1.46 |
| Nov 03, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 0.00% | 318,600 | 36.49 |
| Oct 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +10.00% | 2,900 | 0.32 |
| Oct 28, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 13,000 | 1.46 |
| Oct 21, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 17,100 | 1.94 |
| Oct 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 10,000 | 1.11 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 10,000 | 1.13 |
| Oct 09, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | +7.50% | 43,000 | 5.28 |
| Oct 07, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 145,500 | 24.95 |
| Oct 06, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 82,000 | 18.10 |
| Oct 05, 2026 | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -25.00% | 33,000 | 7.35 |
| Oct 01, 2026 | 0.28 | 0.28 | 0.21 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.21 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.28 | 0.28 | 0.21 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.28 | 0.28 | 0.21 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.28 | 0.28 | 0.21 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.21 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.21 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.28 | 0.28 | 0.21 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.21 | 0.28 | 0.21 | 0.28 | 0.28 | +30.23% | 10,000 | 1.58 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.38% | 10,000 | 1.63 |
| Sep 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.70% | 20,000 | 2.81 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +4.55% | 10,000 | 1.21 |
| Sep 09, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.22 | 0.28 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.22 | 0.28 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.22 | 0.28 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.22 | 0.28 | 0.21 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
