Scientex Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.380 | 4.490 | 4.370 | 4.460 | 4.122 | 1,566,800 |
| 2024-05-10 | 4.390 | 4.420 | 4.350 | 4.350 | 4.020 | 1,768,000 |
| 2024-05-09 | 4.400 | 4.440 | 4.350 | 4.390 | 4.057 | 2,845,700 |
| 2024-05-08 | 4.270 | 4.430 | 4.270 | 4.420 | 4.085 | 2,374,400 |
| 2024-05-07 | 4.260 | 4.310 | 4.260 | 4.280 | 3.955 | 1,002,600 |
| 2024-05-06 | 4.200 | 4.300 | 4.200 | 4.270 | 3.946 | 577,100 |
| 2024-05-03 | 4.210 | 4.280 | 4.190 | 4.200 | 3.881 | 1,091,800 |
| 2024-05-02 | 4.160 | 4.220 | 4.160 | 4.210 | 3.891 | 968,900 |
| 2024-04-30 | 4.160 | 4.200 | 4.140 | 4.200 | 3.881 | 868,100 |
| 2024-04-29 | 4.100 | 4.160 | 4.100 | 4.160 | 3.844 | 655,200 |
| 2024-04-26 | 4.090 | 4.100 | 4.060 | 4.100 | 3.789 | 228,500 |
| 2024-04-25 | 4.120 | 4.130 | 4.080 | 4.090 | 3.780 | 359,200 |
| 2024-04-24 | 4.090 | 4.130 | 4.080 | 4.130 | 3.817 | 422,600 |
| 2024-04-23 | 4.040 | 4.100 | 4.040 | 4.090 | 3.780 | 636,100 |
| 2024-04-22 | 3.980 | 4.040 | 3.980 | 4.040 | 3.734 | 279,000 |
| 2024-04-19 | 4.080 | 4.080 | 3.970 | 3.970 | 3.669 | 1,059,400 |
| 2024-04-18 | 4.050 | 4.100 | 4.040 | 4.080 | 3.770 | 489,800 |
| 2024-04-17 | 4.020 | 4.110 | 4.020 | 4.040 | 3.734 | 1,101,500 |
| 2024-04-16 | 4.030 | 4.120 | 3.970 | 4.030 | 3.724 | 1,872,900 |
| 2024-04-15 | 4.110 | 4.130 | 4.030 | 4.050 | 3.743 | 1,034,800 |
| 2024-04-12 | 4.160 | 4.160 | 4.110 | 4.120 | 3.807 | 470,300 |
| 2024-04-09 | 4.150 | 4.170 | 4.110 | 4.160 | 3.844 | 457,100 |
| 2024-04-08 | 4.130 | 4.180 | 4.120 | 4.160 | 3.844 | 1,055,200 |
| 2024-04-05 | 4.140 | 4.160 | 4.120 | 4.130 | 3.817 | 650,900 |
| 2024-04-04 | 4.110 | 4.170 | 4.110 | 4.140 | 3.826 | 1,265,500 |
| 2024-04-03 | 4.140 | 4.140 | 4.100 | 4.120 | 3.807 | 1,221,400 |
| 2024-04-02 | 4.140 | 4.160 | 4.110 | 4.140 | 3.826 | 768,800 |
| 2024-04-01 | 4.150 | 4.160 | 4.100 | 4.140 | 3.826 | 645,300 |
| 2024-03-29 | 4.170 | 4.250 | 4.110 | 4.110 | 3.798 | 3,844,600 |
| 2024-03-27 | 3.960 | 4.190 | 3.950 | 4.130 | 3.817 | 5,159,200 |
| 2024-03-26 | 3.820 | 3.940 | 3.810 | 3.910 | 3.613 | 1,325,600 |
| 2024-03-25 | 3.800 | 3.850 | 3.800 | 3.820 | 3.530 | 447,000 |
| 2024-03-22 | 3.840 | 3.860 | 3.780 | 3.820 | 3.530 | 516,000 |
| 2024-03-21 | 3.840 | 3.880 | 3.820 | 3.820 | 3.530 | 749,200 |
| 2024-03-20 | 3.850 | 3.900 | 3.840 | 3.860 | 3.567 | 313,700 |
| 2024-03-19 | 3.900 | 3.910 | 3.870 | 3.870 | 3.576 | 327,100 |
| 2024-03-18 | 3.940 | 3.940 | 3.850 | 3.860 | 3.567 | 152,500 |
| 2024-03-15 | 3.890 | 3.930 | 3.890 | 3.920 | 3.623 | 530,700 |
| 2024-03-14 | 3.900 | 3.920 | 3.860 | 3.860 | 3.567 | 186,800 |
| 2024-03-13 | 3.850 | 3.910 | 3.850 | 3.900 | 3.604 | 486,200 |
| 2024-03-12 | 3.860 | 3.920 | 3.820 | 3.850 | 3.558 | 791,400 |
| 2024-03-11 | 3.880 | 3.940 | 3.860 | 3.860 | 3.567 | 689,600 |
| 2024-03-08 | 3.760 | 3.880 | 3.760 | 3.850 | 3.558 | 421,400 |
| 2024-03-07 | 3.780 | 3.810 | 3.760 | 3.770 | 3.484 | 726,900 |
| 2024-03-06 | 3.780 | 3.840 | 3.780 | 3.780 | 3.493 | 340,700 |
| 2024-03-05 | 3.860 | 3.880 | 3.780 | 3.780 | 3.493 | 284,600 |
| 2024-03-04 | 3.850 | 3.870 | 3.840 | 3.840 | 3.549 | 174,200 |
| 2024-03-01 | 3.890 | 3.890 | 3.820 | 3.850 | 3.558 | 354,100 |
| 2024-02-29 | 3.900 | 3.900 | 3.850 | 3.890 | 3.595 | 523,600 |
| 2024-02-28 | 3.880 | 3.900 | 3.880 | 3.880 | 3.586 | 231,300 |
| 2024-02-27 | 3.900 | 3.930 | 3.880 | 3.910 | 3.613 | 381,900 |
| 2024-02-26 | 3.870 | 3.930 | 3.870 | 3.890 | 3.595 | 305,500 |
| 2024-02-23 | 3.890 | 3.920 | 3.870 | 3.880 | 3.586 | 326,000 |
| 2024-02-22 | 3.910 | 3.940 | 3.880 | 3.900 | 3.604 | 259,800 |
| 2024-02-21 | 3.950 | 3.960 | 3.920 | 3.960 | 3.660 | 422,700 |
| 2024-02-20 | 3.910 | 3.960 | 3.910 | 3.930 | 3.632 | 350,600 |
| 2024-02-19 | 3.910 | 3.950 | 3.890 | 3.910 | 3.613 | 372,300 |
| 2024-02-16 | 3.890 | 4.000 | 3.890 | 3.910 | 3.613 | 1,148,100 |
| 2024-02-15 | 3.910 | 3.980 | 3.890 | 3.890 | 3.595 | 802,600 |
| 2024-02-14 | 3.940 | 3.960 | 3.900 | 3.920 | 3.623 | 450,800 |
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.