Scientex Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 3.890 | 3.990 | 3.890 | 3.970 | 3.669 | 347,800 |
| 2024-02-09 | 3.900 | 3.940 | 3.880 | 3.890 | 3.595 | 321,200 |
| 2024-02-08 | 3.940 | 3.940 | 3.880 | 3.890 | 3.595 | 569,400 |
| 2024-02-07 | 3.930 | 3.970 | 3.870 | 3.900 | 3.604 | 633,200 |
| 2024-02-06 | 3.900 | 3.960 | 3.890 | 3.920 | 3.623 | 193,500 |
| 2024-02-05 | 3.850 | 3.920 | 3.850 | 3.890 | 3.595 | 143,900 |
| 2024-02-02 | 3.990 | 4.000 | 3.860 | 3.860 | 3.567 | 681,100 |
| 2024-01-31 | 3.960 | 4.000 | 3.930 | 4.000 | 3.697 | 469,800 |
| 2024-01-30 | 4.000 | 4.000 | 3.960 | 3.960 | 3.660 | 119,100 |
| 2024-01-29 | 4.010 | 4.020 | 3.950 | 3.960 | 3.660 | 307,200 |
| 2024-01-26 | 4.020 | 4.040 | 4.000 | 4.010 | 3.706 | 306,700 |
| 2024-01-24 | 3.960 | 4.050 | 3.960 | 4.010 | 3.706 | 1,825,500 |
| 2024-01-23 | 3.950 | 3.980 | 3.940 | 3.960 | 3.660 | 91,200 |
| 2024-01-22 | 3.930 | 3.980 | 3.930 | 3.970 | 3.669 | 176,200 |
| 2024-01-19 | 4.000 | 4.000 | 3.920 | 3.970 | 3.669 | 728,300 |
| 2024-01-18 | 3.960 | 4.000 | 3.940 | 4.000 | 3.697 | 632,500 |
| 2024-01-17 | 4.000 | 4.000 | 3.940 | 3.960 | 3.660 | 1,024,500 |
| 2024-01-16 | 3.930 | 4.050 | 3.910 | 4.000 | 3.697 | 685,600 |
| 2024-01-15 | 3.960 | 3.960 | 3.910 | 3.920 | 3.623 | 323,400 |
| 2024-01-12 | 3.910 | 3.960 | 3.910 | 3.960 | 3.660 | 228,900 |
| 2024-01-11 | 3.950 | 3.960 | 3.910 | 3.920 | 3.623 | 967,700 |
| 2024-01-10 | 3.930 | 3.950 | 3.930 | 3.940 | 3.641 | 362,600 |
| 2024-01-09 | 3.920 | 3.970 | 3.920 | 3.950 | 3.650 | 440,900 |
| 2024-01-08 | 3.950 | 3.970 | 3.910 | 3.920 | 3.623 | 303,300 |
| 2024-01-05 | 3.910 | 3.990 | 3.910 | 3.970 | 3.669 | 1,565,900 |
| 2024-01-04 | 3.890 | 3.970 | 3.880 | 3.930 | 3.632 | 1,334,700 |
| 2024-01-03 | 3.880 | 3.900 | 3.850 | 3.890 | 3.595 | 737,300 |
| 2024-01-02 | 3.770 | 3.890 | 3.760 | 3.850 | 3.558 | 791,100 |
| 2023-12-29 | 3.880 | 3.890 | 3.800 | 3.810 | 3.475 | 214,500 |
| 2023-12-28 | 3.850 | 3.900 | 3.830 | 3.870 | 3.529 | 686,800 |
| 2023-12-27 | 3.840 | 3.870 | 3.830 | 3.850 | 3.511 | 836,800 |
| 2023-12-26 | 3.830 | 3.880 | 3.830 | 3.860 | 3.520 | 429,900 |
| 2023-12-22 | 3.840 | 3.880 | 3.820 | 3.860 | 3.520 | 458,200 |
| 2023-12-21 | 3.860 | 3.880 | 3.820 | 3.860 | 3.520 | 373,700 |
| 2023-12-20 | 3.820 | 3.880 | 3.790 | 3.860 | 3.520 | 606,000 |
| 2023-12-19 | 3.800 | 3.880 | 3.790 | 3.790 | 3.457 | 414,700 |
| 2023-12-18 | 3.700 | 3.880 | 3.700 | 3.840 | 3.502 | 1,090,900 |
| 2023-12-15 | 3.630 | 3.780 | 3.610 | 3.760 | 3.429 | 834,000 |
| 2023-12-14 | 3.520 | 3.620 | 3.500 | 3.600 | 3.283 | 329,200 |
| 2023-12-13 | 3.500 | 3.520 | 3.490 | 3.500 | 3.192 | 74,500 |
| 2023-12-12 | 3.440 | 3.520 | 3.440 | 3.520 | 3.210 | 311,200 |
| 2023-12-11 | 3.510 | 3.520 | 3.440 | 3.440 | 3.137 | 552,400 |
| 2023-12-08 | 3.580 | 3.580 | 3.510 | 3.510 | 3.201 | 107,900 |
| 2023-12-07 | 3.570 | 3.570 | 3.540 | 3.570 | 3.256 | 43,600 |
| 2023-12-06 | 3.570 | 3.580 | 3.550 | 3.570 | 3.256 | 377,100 |
| 2023-12-05 | 3.560 | 3.630 | 3.550 | 3.570 | 3.256 | 231,900 |
| 2023-12-04 | 3.600 | 3.600 | 3.550 | 3.580 | 3.265 | 342,900 |
| 2023-12-01 | 3.630 | 3.630 | 3.580 | 3.600 | 3.283 | 329,600 |
| 2023-11-30 | 3.590 | 3.660 | 3.480 | 3.660 | 3.338 | 1,467,400 |
| 2023-11-29 | 3.600 | 3.600 | 3.570 | 3.570 | 3.256 | 189,900 |
| 2023-11-28 | 3.600 | 3.620 | 3.600 | 3.600 | 3.283 | 210,400 |
| 2023-11-27 | 3.610 | 3.620 | 3.590 | 3.600 | 3.283 | 150,400 |
| 2023-11-24 | 3.650 | 3.650 | 3.610 | 3.610 | 3.292 | 77,800 |
| 2023-11-23 | 3.640 | 3.640 | 3.610 | 3.620 | 3.301 | 285,000 |
| 2023-11-22 | 3.650 | 3.670 | 3.640 | 3.640 | 3.320 | 325,800 |
| 2023-11-21 | 3.630 | 3.680 | 3.630 | 3.670 | 3.347 | 355,900 |
| 2023-11-20 | 3.630 | 3.680 | 3.630 | 3.640 | 3.320 | 167,300 |
| 2023-11-17 | 3.660 | 3.680 | 3.630 | 3.660 | 3.338 | 433,700 |
| 2023-11-16 | 3.700 | 3.700 | 3.660 | 3.660 | 3.338 | 73,200 |
| 2023-11-15 | 3.720 | 3.720 | 3.670 | 3.700 | 3.374 | 234,100 |
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.