Scientex Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	3.780	3.970	3.740	3.900	3.557	1,400,000
2023-08-16	3.780	3.800	3.750	3.790	3.457	425,100
2023-08-15	3.640	3.790	3.630	3.780	3.447	1,533,600
2023-08-14	3.630	3.630	3.580	3.630	3.311	431,900
2023-08-11	3.620	3.630	3.550	3.630	3.311	360,800
2023-08-10	3.600	3.620	3.590	3.610	3.292	22,200
2023-08-09	3.570	3.640	3.570	3.620	3.301	408,500
2023-08-08	3.540	3.590	3.540	3.590	3.274	137,800
2023-08-07	3.570	3.580	3.530	3.570	3.256	339,200
2023-08-04	3.530	3.590	3.530	3.570	3.256	442,600
2023-08-03	3.560	3.580	3.550	3.550	3.238	282,400
2023-08-02	3.560	3.590	3.550	3.550	3.238	157,600
2023-08-01	3.560	3.600	3.560	3.590	3.274	149,500
2023-07-31	3.600	3.600	3.550	3.560	3.247	736,000
2023-07-28	3.570	3.590	3.560	3.590	3.274	249,600
2023-07-27	3.550	3.600	3.550	3.570	3.256	279,800
2023-07-26	3.520	3.550	3.490	3.550	3.238	930,700
2023-07-25	3.530	3.540	3.490	3.530	3.219	360,600
2023-07-24	3.490	3.560	3.480	3.530	3.219	342,000
2023-07-21	3.560	3.560	3.490	3.490	3.183	157,800
2023-07-20	3.520	3.600	3.510	3.570	3.256	663,400
2023-07-18	3.590	3.590	3.520	3.520	3.210	249,800
2023-07-17	3.510	3.650	3.480	3.580	3.265	721,900
2023-07-14	3.510	3.520	3.480	3.510	3.201	329,000
2023-07-13	3.490	3.520	3.490	3.510	3.201	686,800
2023-07-12	3.470	3.500	3.450	3.490	3.183	514,400
2023-07-11	3.410	3.460	3.410	3.440	3.137	91,400
2023-07-10	3.460	3.460	3.380	3.420	3.119	195,500
2023-07-07	3.400	3.480	3.400	3.470	3.165	334,600
2023-07-06	3.470	3.470	3.400	3.430	3.128	234,200
2023-07-05	3.470	3.470	3.420	3.470	3.165	227,600
2023-07-04	3.480	3.490	3.450	3.470	3.119	138,900
2023-07-03	3.450	3.490	3.420	3.490	3.137	305,900
2023-06-30	3.440	3.460	3.390	3.450	3.101	353,200
2023-06-28	3.370	3.450	3.350	3.450	3.101	370,500
2023-06-27	3.400	3.440	3.350	3.370	3.029	345,900
2023-06-26	3.470	3.470	3.380	3.430	3.083	374,900
2023-06-23	3.440	3.480	3.400	3.440	3.092	382,900
2023-06-22	3.390	3.440	3.390	3.440	3.092	646,900
2023-06-21	3.410	3.430	3.350	3.400	3.056	283,600
2023-06-20	3.290	3.420	3.270	3.410	3.065	452,800
2023-06-19	3.280	3.310	3.280	3.290	2.958	122,600
2023-06-16	3.260	3.290	3.230	3.290	2.958	783,600
2023-06-15	3.240	3.280	3.220	3.270	2.940	295,800
2023-06-14	3.200	3.270	3.200	3.250	2.922	322,600
2023-06-13	3.200	3.210	3.180	3.190	2.868	1,371,900
2023-06-12	3.230	3.270	3.190	3.190	2.868	132,000
2023-06-09	3.200	3.250	3.190	3.230	2.904	374,700
2023-06-08	3.220	3.220	3.160	3.180	2.859	527,200
2023-06-07	3.240	3.250	3.190	3.200	2.877	1,455,800
2023-06-06	3.290	3.310	3.220	3.250	2.922	366,600
2023-06-02	3.290	3.310	3.260	3.300	2.967	207,600
2023-06-01	3.320	3.340	3.280	3.310	2.976	36,900
2023-05-31	3.320	3.330	3.290	3.320	2.985	358,300
2023-05-30	3.330	3.390	3.320	3.350	3.011	209,200
2023-05-29	3.420	3.420	3.360	3.360	3.020	954,000
2023-05-26	3.340	3.390	3.330	3.350	3.011	204,500
2023-05-25	3.320	3.360	3.320	3.360	3.020	8,300
2023-05-24	3.370	3.370	3.350	3.360	3.020	118,400
2023-05-23	3.350	3.350	3.330	3.350	3.011	63,500

← NewerPage 14 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.