Scientex Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.700	3.740	3.690	3.690	3.365	146,200
2023-11-10	3.690	3.760	3.690	3.700	3.374	448,500
2023-11-09	3.700	3.730	3.660	3.710	3.384	318,300
2023-11-08	3.650	3.720	3.650	3.720	3.393	302,100
2023-11-07	3.670	3.720	3.670	3.670	3.347	409,100
2023-11-06	3.650	3.700	3.630	3.660	3.338	299,000
2023-11-03	3.660	3.690	3.620	3.650	3.329	311,200
2023-11-02	3.590	3.680	3.580	3.660	3.338	332,100
2023-11-01	3.660	3.660	3.580	3.580	3.265	274,900
2023-10-31	3.600	3.680	3.600	3.650	3.329	251,800
2023-10-30	3.610	3.640	3.590	3.590	3.274	65,700
2023-10-27	3.650	3.660	3.600	3.610	3.292	413,900
2023-10-26	3.620	3.700	3.620	3.650	3.329	457,000
2023-10-25	3.680	3.690	3.630	3.640	3.320	145,500
2023-10-24	3.630	3.730	3.630	3.680	3.356	669,500
2023-10-23	3.670	3.680	3.630	3.630	3.311	145,400
2023-10-20	3.670	3.700	3.660	3.680	3.356	93,300
2023-10-19	3.750	3.750	3.660	3.660	3.338	406,300
2023-10-18	3.690	3.790	3.650	3.790	3.457	534,600
2023-10-17	3.700	3.730	3.680	3.700	3.374	38,700
2023-10-16	3.680	3.710	3.680	3.710	3.384	64,400
2023-10-13	3.700	3.730	3.680	3.730	3.402	108,900
2023-10-12	3.730	3.730	3.660	3.680	3.356	328,500
2023-10-11	3.730	3.730	3.680	3.730	3.402	323,900
2023-10-10	3.660	3.750	3.660	3.730	3.402	1,034,200
2023-10-09	3.640	3.680	3.640	3.660	3.338	128,400
2023-10-06	3.610	3.700	3.610	3.690	3.365	314,300
2023-10-05	3.600	3.700	3.540	3.610	3.292	438,900
2023-10-04	3.640	3.650	3.560	3.600	3.283	523,600
2023-10-03	3.700	3.710	3.650	3.650	3.329	351,800
2023-10-02	3.710	3.750	3.700	3.700	3.374	417,100
2023-09-29	3.740	3.750	3.710	3.710	3.384	172,000
2023-09-27	3.770	3.770	3.730	3.740	3.411	406,000
2023-09-26	3.770	3.790	3.710	3.790	3.457	538,600
2023-09-25	3.770	3.780	3.680	3.780	3.447	563,200
2023-09-22	3.690	3.770	3.650	3.770	3.438	779,900
2023-09-21	3.690	3.740	3.680	3.690	3.365	784,600
2023-09-20	3.680	3.750	3.660	3.680	3.356	425,700
2023-09-19	3.640	3.700	3.600	3.680	3.356	516,900
2023-09-18	3.600	3.650	3.570	3.630	3.311	417,000
2023-09-15	3.630	3.640	3.570	3.610	3.292	302,700
2023-09-14	3.610	3.660	3.610	3.650	3.329	277,000
2023-09-13	3.640	3.670	3.590	3.650	3.329	317,800
2023-09-12	3.660	3.700	3.630	3.650	3.329	233,500
2023-09-11	3.720	3.720	3.640	3.660	3.338	551,800
2023-09-08	3.720	3.740	3.710	3.730	3.402	148,500
2023-09-07	3.710	3.750	3.710	3.730	3.402	222,900
2023-09-06	3.740	3.750	3.680	3.710	3.384	212,200
2023-09-05	3.790	3.790	3.730	3.730	3.402	316,300
2023-09-04	3.800	3.820	3.790	3.800	3.466	411,000
2023-09-01	3.760	3.800	3.760	3.800	3.466	224,300
2023-08-30	3.770	3.800	3.760	3.780	3.447	890,800
2023-08-29	3.780	3.800	3.760	3.780	3.447	383,000
2023-08-28	3.760	3.820	3.730	3.790	3.457	558,800
2023-08-25	3.800	3.820	3.760	3.760	3.429	191,500
2023-08-24	3.760	3.820	3.760	3.800	3.466	128,000
2023-08-23	3.860	3.860	3.810	3.820	3.484	122,400
2023-08-22	3.780	3.860	3.780	3.860	3.520	849,800
2023-08-21	3.810	3.810	3.740	3.760	3.429	234,800
2023-08-18	3.900	3.900	3.780	3.820	3.484	1,637,600

← NewerPage 13 of 21 · 1,226 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.