Scientex Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.670 | 3.690 | 3.620 | 3.660 | 3.660 | 514,400 |
| 2026-10-15 | 3.660 | 3.700 | 3.620 | 3.640 | 3.640 | 1,068,000 |
| 2026-10-14 | 3.670 | 3.700 | 3.640 | 3.670 | 3.670 | 296,200 |
| 2026-10-13 | 3.680 | 3.730 | 3.650 | 3.670 | 3.670 | 866,700 |
| 2026-10-12 | 3.670 | 3.680 | 3.640 | 3.680 | 3.680 | 453,200 |
| 2026-10-09 | 3.690 | 3.690 | 3.660 | 3.670 | 3.670 | 147,800 |
| 2026-10-08 | 3.690 | 3.710 | 3.650 | 3.680 | 3.680 | 1,479,000 |
| 2026-10-07 | 3.650 | 3.700 | 3.620 | 3.690 | 3.690 | 526,200 |
| 2026-10-06 | 3.600 | 3.680 | 3.590 | 3.660 | 3.660 | 395,200 |
| 2026-10-05 | 3.620 | 3.670 | 3.580 | 3.600 | 3.600 | 195,000 |
| 2026-10-02 | 3.630 | 3.660 | 3.620 | 3.620 | 3.620 | 104,600 |
| 2026-10-01 | 3.650 | 3.650 | 3.630 | 3.630 | 3.630 | 141,800 |
| 2026-09-30 | 3.670 | 3.690 | 3.650 | 3.650 | 3.650 | 381,900 |
| 2026-09-29 | 3.640 | 3.670 | 3.630 | 3.660 | 3.660 | 301,900 |
| 2026-09-28 | 3.690 | 3.690 | 3.650 | 3.650 | 3.650 | 289,000 |
| 2026-09-25 | 3.740 | 3.750 | 3.680 | 3.690 | 3.690 | 782,900 |
| 2026-09-24 | 3.750 | 3.750 | 3.720 | 3.750 | 3.750 | 342,800 |
| 2026-09-23 | 3.720 | 3.770 | 3.710 | 3.750 | 3.750 | 1,002,000 |
| 2026-09-22 | 3.750 | 3.750 | 3.700 | 3.720 | 3.720 | 891,100 |
| 2026-09-21 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 667,700 |
| 2026-09-18 | 3.780 | 3.810 | 3.760 | 3.790 | 3.790 | 969,500 |
| 2026-09-17 | 3.800 | 3.830 | 3.730 | 3.760 | 3.760 | 964,800 |
| 2026-09-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-09-15 | 3.820 | 3.840 | 3.760 | 3.780 | 3.780 | 654,000 |
| 2026-09-14 | 3.850 | 3.890 | 3.800 | 3.810 | 3.810 | 863,900 |
| 2026-09-11 | 3.880 | 3.890 | 3.740 | 3.840 | 3.840 | 2,284,900 |
| 2026-09-10 | 3.720 | 3.990 | 3.670 | 3.890 | 3.890 | 3,569,300 |
| 2026-09-09 | 3.730 | 3.820 | 3.660 | 3.700 | 3.700 | 3,280,800 |
| 2026-09-08 | 3.600 | 3.750 | 3.600 | 3.700 | 3.700 | 539,400 |
| 2026-09-07 | 3.630 | 3.690 | 3.590 | 3.650 | 3.650 | 411,200 |
| 2026-09-04 | 3.660 | 3.670 | 3.600 | 3.630 | 3.630 | 713,300 |
| 2026-09-03 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 199,000 |
| 2026-09-02 | 3.670 | 3.710 | 3.650 | 3.700 | 3.700 | 353,500 |
| 2026-09-01 | 3.680 | 3.720 | 3.670 | 3.690 | 3.690 | 475,900 |
| 2026-08-31 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2026-08-28 | 3.700 | 3.760 | 3.690 | 3.690 | 3.690 | 1,682,900 |
| 2026-08-27 | 3.750 | 3.760 | 3.690 | 3.700 | 3.700 | 412,900 |
| 2026-08-26 | 3.730 | 3.740 | 3.690 | 3.700 | 3.700 | 1,490,900 |
| 2026-08-25 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2026-08-24 | 3.760 | 3.780 | 3.730 | 3.730 | 3.730 | 384,100 |
| 2026-08-21 | 3.740 | 3.760 | 3.710 | 3.760 | 3.760 | 253,100 |
| 2026-08-20 | 3.750 | 3.800 | 3.720 | 3.720 | 3.720 | 1,163,400 |
| 2026-08-19 | 3.760 | 3.800 | 3.720 | 3.750 | 3.750 | 772,200 |
| 2026-08-18 | 3.790 | 3.800 | 3.750 | 3.790 | 3.790 | 466,200 |
| 2026-08-17 | 3.680 | 3.790 | 3.680 | 3.780 | 3.780 | 1,188,000 |
| 2026-08-14 | 3.650 | 3.700 | 3.640 | 3.690 | 3.690 | 657,400 |
| 2026-08-13 | 3.700 | 3.710 | 3.640 | 3.650 | 3.650 | 1,470,200 |
| 2026-08-12 | 3.690 | 3.710 | 3.670 | 3.680 | 3.680 | 599,500 |
| 2026-08-11 | 3.690 | 3.760 | 3.680 | 3.680 | 3.680 | 667,300 |
| 2026-08-10 | 3.700 | 3.700 | 3.670 | 3.700 | 3.700 | 935,600 |
| 2026-08-07 | 3.740 | 3.740 | 3.650 | 3.690 | 3.690 | 719,100 |
| 2026-08-06 | 3.750 | 3.800 | 3.720 | 3.730 | 3.730 | 1,692,300 |
| 2026-08-05 | 3.720 | 3.840 | 3.720 | 3.740 | 3.740 | 1,452,100 |
| 2026-08-04 | 3.680 | 3.800 | 3.680 | 3.750 | 3.750 | 3,815,300 |
| 2026-08-03 | 3.680 | 3.740 | 3.670 | 3.680 | 3.680 | 695,300 |
| 2026-07-31 | 3.700 | 3.710 | 3.670 | 3.700 | 3.700 | 590,800 |
| 2026-07-30 | 3.750 | 3.750 | 3.690 | 3.690 | 3.690 | 506,500 |
| 2026-07-29 | 3.710 | 3.750 | 3.700 | 3.750 | 3.750 | 580,600 |
| 2026-07-28 | 3.720 | 3.730 | 3.710 | 3.720 | 3.720 | 465,700 |
| 2026-07-27 | 3.720 | 3.770 | 3.700 | 3.700 | 3.700 | 441,600 |
Page 1 of 21 · 1,228 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0600 MYR |
| 2026-01-07 | 0.0600 MYR |
| 2025-07-07 | 0.0600 MYR |
| 2025-01-07 | 0.0600 MYR |
| 2024-07-09 | 0.0600 MYR |
| 2024-01-02 | 0.0500 MYR |
| 2023-07-05 | 0.0500 MYR |
| 2022-12-23 | 0.0500 MYR |
| 2022-07-07 | 0.0400 MYR |
| 2022-01-04 | 0.0500 MYR |
| 2021-07-07 | 0.0400 MYR |
| 2021-01-04 | 0.1300 MYR |
| 2020-07-15 | 0.1000 MYR |
| 2019-12-26 | 0.1000 MYR |
| 2019-07-15 | 0.1000 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.