Scientex Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	4.050	4.080	4.030	4.040	3.786	722,200
2024-08-08	4.000	4.030	3.970	4.020	3.767	491,000
2024-08-07	4.000	4.070	3.920	4.020	3.767	179,000
2024-08-06	3.850	4.020	3.840	4.000	3.749	781,300
2024-08-05	4.050	4.100	3.900	3.910	3.664	1,801,000
2024-08-02	4.230	4.230	4.120	4.120	3.861	296,100
2024-08-01	4.240	4.310	4.220	4.290	4.021	634,700
2024-07-31	4.250	4.260	4.210	4.240	3.974	234,200
2024-07-30	4.320	4.320	4.210	4.260	3.992	272,900
2024-07-29	4.240	4.310	4.240	4.300	4.030	242,500
2024-07-26	4.230	4.270	4.220	4.240	3.974	326,800
2024-07-25	4.290	4.290	4.230	4.240	3.974	113,000
2024-07-24	4.320	4.320	4.230	4.290	4.021	398,100
2024-07-23	4.300	4.330	4.280	4.320	4.049	289,100
2024-07-22	4.280	4.300	4.210	4.270	4.002	262,100
2024-07-19	4.320	4.340	4.270	4.270	4.002	89,800
2024-07-18	4.320	4.370	4.250	4.330	4.058	1,351,900
2024-07-17	4.340	4.370	4.330	4.330	4.058	817,800
2024-07-16	4.350	4.360	4.320	4.330	4.058	289,700
2024-07-15	4.300	4.360	4.290	4.350	4.077	299,600
2024-07-12	4.290	4.360	4.280	4.360	4.086	357,600
2024-07-11	4.300	4.300	4.240	4.300	4.030	666,700
2024-07-10	4.300	4.330	4.290	4.290	4.021	231,300
2024-07-09	4.380	4.380	4.280	4.310	4.039	548,100
2024-07-05	4.380	4.420	4.360	4.410	4.075	413,100
2024-07-04	4.380	4.380	4.350	4.380	4.048	358,900
2024-07-03	4.360	4.400	4.360	4.380	4.048	264,000
2024-07-02	4.380	4.390	4.300	4.360	4.029	1,112,400
2024-07-01	4.310	4.370	4.310	4.350	4.020	612,000
2024-06-28	4.230	4.340	4.230	4.310	3.983	1,225,000
2024-06-27	4.240	4.260	4.230	4.230	3.909	894,500
2024-06-26	4.280	4.290	4.230	4.230	3.909	1,261,100
2024-06-25	4.260	4.270	4.220	4.260	3.937	917,800
2024-06-24	4.300	4.320	4.240	4.270	3.946	1,151,800
2024-06-21	4.230	4.300	4.190	4.290	3.965	1,677,700
2024-06-20	4.300	4.330	4.160	4.230	3.909	701,600
2024-06-19	4.290	4.310	4.270	4.300	3.974	198,500
2024-06-18	4.350	4.350	4.280	4.310	3.983	552,800
2024-06-14	4.360	4.360	4.290	4.330	4.002	421,700
2024-06-13	4.330	4.350	4.300	4.340	4.011	164,000
2024-06-12	4.300	4.340	4.300	4.340	4.011	339,500
2024-06-11	4.330	4.370	4.280	4.310	3.983	1,742,400
2024-06-10	4.320	4.380	4.310	4.320	3.992	424,900
2024-06-07	4.300	4.380	4.300	4.360	4.029	378,400
2024-06-06	4.350	4.350	4.280	4.290	3.965	205,900
2024-06-05	4.390	4.390	4.270	4.280	3.955	1,248,400
2024-06-04	4.370	4.400	4.310	4.400	4.066	493,300
2024-05-31	4.310	4.380	4.300	4.380	4.048	1,163,600
2024-05-30	4.300	4.350	4.280	4.310	3.983	326,700
2024-05-29	4.280	4.360	4.270	4.300	3.974	524,400
2024-05-28	4.370	4.370	4.260	4.280	3.955	1,509,700
2024-05-27	4.440	4.440	4.380	4.380	4.048	321,300
2024-05-24	4.400	4.440	4.370	4.440	4.103	266,300
2024-05-23	4.400	4.450	4.370	4.410	4.075	1,274,400
2024-05-21	4.430	4.480	4.400	4.400	4.066	799,300
2024-05-20	4.470	4.500	4.410	4.430	4.094	177,800
2024-05-17	4.450	4.500	4.410	4.460	4.122	542,700
2024-05-16	4.400	4.490	4.370	4.440	4.103	600,800
2024-05-15	4.420	4.440	4.370	4.390	4.057	1,528,400
2024-05-14	4.480	4.500	4.370	4.440	4.103	940,300

← NewerPage 10 of 21 · 1,229 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.