Scientex Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	3.340	3.370	3.320	3.350	3.011	93,400
2023-05-19	3.410	3.410	3.380	3.410	3.065	176,100
2023-05-18	3.400	3.420	3.390	3.410	3.065	191,400
2023-05-17	3.330	3.410	3.300	3.400	3.056	302,000
2023-05-16	3.320	3.350	3.270	3.330	2.993	152,600
2023-05-15	3.300	3.320	3.250	3.320	2.985	121,400
2023-05-12	3.250	3.280	3.180	3.250	2.922	1,264,000
2023-05-11	3.300	3.330	3.250	3.250	2.922	207,600
2023-05-10	3.300	3.320	3.280	3.300	2.967	234,900
2023-05-09	3.360	3.380	3.300	3.300	2.967	451,500
2023-05-08	3.410	3.420	3.360	3.370	3.029	104,600
2023-05-05	3.430	3.430	3.380	3.390	3.047	118,600
2023-05-03	3.410	3.440	3.400	3.400	3.056	100,700
2023-05-02	3.450	3.450	3.410	3.410	3.065	110,800
2023-04-28	3.410	3.430	3.400	3.410	3.065	46,900
2023-04-27	3.450	3.450	3.400	3.450	3.101	81,100
2023-04-26	3.420	3.440	3.400	3.440	3.092	147,700
2023-04-25	3.420	3.420	3.400	3.400	3.056	72,100
2023-04-20	3.450	3.450	3.390	3.400	3.056	46,100
2023-04-19	3.420	3.450	3.410	3.410	3.065	119,300
2023-04-18	3.410	3.460	3.410	3.440	3.092	78,900
2023-04-17	3.480	3.480	3.410	3.410	3.065	213,100
2023-04-14	3.470	3.480	3.460	3.480	3.128	80,600
2023-04-13	3.460	3.470	3.450	3.470	3.119	71,000
2023-04-12	3.470	3.500	3.450	3.490	3.137	134,600
2023-04-11	3.440	3.480	3.440	3.480	3.128	113,800
2023-04-10	3.400	3.430	3.390	3.430	3.083	47,900
2023-04-07	3.400	3.430	3.400	3.410	3.065	52,300
2023-04-06	3.410	3.420	3.400	3.410	3.065	34,600
2023-04-05	3.410	3.420	3.390	3.410	3.065	481,300
2023-04-04	3.400	3.430	3.390	3.410	3.065	160,000
2023-04-03	3.420	3.430	3.390	3.400	3.056	657,300
2023-03-31	3.430	3.480	3.390	3.450	3.101	436,500
2023-03-30	3.440	3.480	3.430	3.470	3.119	917,600
2023-03-29	3.420	3.470	3.420	3.470	3.119	156,400
2023-03-28	3.400	3.470	3.400	3.440	3.092	101,600
2023-03-27	3.400	3.420	3.390	3.400	3.056	270,400
2023-03-24	3.490	3.490	3.400	3.400	3.056	207,800
2023-03-23	3.430	3.470	3.370	3.430	3.083	1,295,700
2023-03-22	3.430	3.480	3.420	3.460	3.110	576,200
2023-03-21	3.380	3.470	3.380	3.420	3.074	846,700
2023-03-20	3.370	3.420	3.360	3.370	3.029	749,900
2023-03-17	3.370	3.480	3.360	3.360	3.020	861,300
2023-03-16	3.500	3.500	3.330	3.370	3.029	852,400
2023-03-15	3.600	3.610	3.500	3.510	3.155	237,000
2023-03-14	3.600	3.610	3.560	3.610	3.245	605,100
2023-03-13	3.620	3.630	3.590	3.620	3.254	1,113,300
2023-03-10	3.620	3.630	3.600	3.620	3.254	856,500
2023-03-09	3.660	3.670	3.580	3.620	3.254	258,100
2023-03-08	3.630	3.670	3.600	3.600	3.236	105,300
2023-03-07	3.670	3.680	3.610	3.670	3.299	210,300
2023-03-06	3.670	3.670	3.630	3.670	3.299	109,300
2023-03-03	3.600	3.680	3.600	3.670	3.299	213,200
2023-03-02	3.640	3.680	3.590	3.660	3.290	868,500
2023-03-01	3.600	3.640	3.590	3.640	3.272	175,900
2023-02-28	3.650	3.670	3.600	3.620	3.254	428,500
2023-02-27	3.700	3.700	3.650	3.680	3.308	182,100
2023-02-24	3.670	3.700	3.650	3.690	3.317	392,100
2023-02-23	3.680	3.700	3.630	3.630	3.263	613,300
2023-02-22	3.700	3.700	3.640	3.680	3.308	397,000

← NewerPage 15 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.