Scientex Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.700	3.700	3.640	3.680	3.308	397,000
2023-02-21	3.630	3.720	3.600	3.700	3.326	897,700
2023-02-20	3.600	3.640	3.540	3.630	3.263	533,600
2023-02-17	3.600	3.600	3.550	3.600	3.236	330,700
2023-02-16	3.590	3.610	3.570	3.600	3.236	479,000
2023-02-15	3.590	3.590	3.560	3.590	3.227	139,100
2023-02-14	3.510	3.600	3.500	3.600	3.236	475,100
2023-02-13	3.540	3.540	3.490	3.510	3.155	925,500
2023-02-10	3.550	3.560	3.520	3.550	3.191	477,300
2023-02-09	3.570	3.600	3.540	3.550	3.191	489,500
2023-02-08	3.620	3.620	3.520	3.570	3.209	497,100
2023-02-07	3.600	3.630	3.540	3.630	3.263	738,400
2023-02-03	3.600	3.630	3.580	3.610	3.245	251,800
2023-02-02	3.540	3.630	3.540	3.620	3.254	330,800
2023-01-31	3.500	3.560	3.500	3.530	3.173	366,200
2023-01-30	3.490	3.520	3.470	3.500	3.146	462,700
2023-01-27	3.530	3.530	3.460	3.490	3.137	733,900
2023-01-26	3.390	3.520	3.390	3.520	3.164	539,300
2023-01-25	3.340	3.380	3.330	3.380	3.038	428,300
2023-01-20	3.350	3.350	3.310	3.340	3.002	130,400
2023-01-19	3.350	3.350	3.310	3.350	3.011	259,700
2023-01-18	3.330	3.350	3.300	3.350	3.011	120,000
2023-01-17	3.300	3.330	3.280	3.320	2.985	180,300
2023-01-16	3.290	3.320	3.270	3.290	2.958	178,600
2023-01-13	3.320	3.330	3.290	3.300	2.967	348,300
2023-01-12	3.320	3.320	3.290	3.300	2.967	343,000
2023-01-11	3.350	3.360	3.300	3.300	2.967	296,000
2023-01-10	3.300	3.390	3.300	3.330	2.993	637,200
2023-01-09	3.280	3.330	3.280	3.300	2.967	149,700
2023-01-06	3.280	3.300	3.280	3.290	2.958	25,400
2023-01-05	3.330	3.370	3.280	3.280	2.949	433,500
2023-01-04	3.270	3.340	3.270	3.330	2.993	255,900
2023-01-03	3.240	3.260	3.220	3.260	2.931	193,000
2022-12-30	3.220	3.240	3.220	3.220	2.895	85,700
2022-12-29	3.220	3.230	3.200	3.230	2.904	103,700
2022-12-28	3.230	3.240	3.200	3.210	2.886	112,900
2022-12-27	3.210	3.240	3.200	3.220	2.895	133,400
2022-12-23	3.200	3.210	3.160	3.200	2.877	315,200
2022-12-22	3.240	3.280	3.230	3.250	2.877	500,700
2022-12-21	3.220	3.250	3.210	3.230	2.859	213,800
2022-12-20	3.230	3.250	3.210	3.220	2.850	551,500
2022-12-19	3.260	3.270	3.220	3.230	2.859	832,800
2022-12-16	3.290	3.300	3.260	3.260	2.885	873,700
2022-12-15	3.350	3.350	3.290	3.300	2.921	1,657,500
2022-12-14	3.380	3.380	3.300	3.350	2.965	1,438,900
2022-12-13	3.420	3.430	3.360	3.380	2.992	1,169,100
2022-12-12	3.420	3.460	3.400	3.420	3.027	536,000
2022-12-09	3.410	3.430	3.410	3.410	3.018	339,000
2022-12-08	3.360	3.410	3.360	3.400	3.009	453,800
2022-12-07	3.360	3.380	3.350	3.360	2.974	814,000
2022-12-06	3.360	3.380	3.360	3.360	2.974	334,700
2022-12-05	3.400	3.400	3.360	3.360	2.974	282,000
2022-12-02	3.380	3.410	3.370	3.400	3.009	349,700
2022-12-01	3.360	3.460	3.360	3.380	2.992	596,600
2022-11-30	3.290	3.380	3.290	3.360	2.974	836,800
2022-11-29	3.300	3.330	3.270	3.300	2.921	318,400
2022-11-25	3.330	3.340	3.290	3.320	2.939	326,100
2022-11-24	3.230	3.320	3.230	3.300	2.921	482,500
2022-11-23	3.250	3.250	3.210	3.230	2.859	122,100
2022-11-22	3.280	3.290	3.230	3.250	2.877	199,700

← NewerPage 16 of 21 · 1,230 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.