Scientex Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 3.280 | 3.280 | 3.250 | 3.280 | 2.903 | 251,400 |
| 2022-11-17 | 3.290 | 3.300 | 3.260 | 3.280 | 2.903 | 282,700 |
| 2022-11-16 | 3.280 | 3.340 | 3.280 | 3.290 | 2.912 | 251,500 |
| 2022-11-15 | 3.270 | 3.280 | 3.260 | 3.280 | 2.903 | 150,400 |
| 2022-11-14 | 3.300 | 3.320 | 3.260 | 3.260 | 2.885 | 643,200 |
| 2022-11-11 | 3.300 | 3.350 | 3.280 | 3.300 | 2.921 | 679,000 |
| 2022-11-10 | 3.260 | 3.300 | 3.230 | 3.290 | 2.912 | 255,000 |
| 2022-11-09 | 3.220 | 3.260 | 3.210 | 3.260 | 2.885 | 267,700 |
| 2022-11-08 | 3.260 | 3.270 | 3.220 | 3.220 | 2.850 | 156,300 |
| 2022-11-07 | 3.250 | 3.280 | 3.170 | 3.270 | 2.894 | 483,900 |
| 2022-11-04 | 3.240 | 3.280 | 3.230 | 3.270 | 2.894 | 129,000 |
| 2022-11-03 | 3.260 | 3.280 | 3.220 | 3.240 | 2.868 | 280,600 |
| 2022-11-02 | 3.280 | 3.280 | 3.250 | 3.280 | 2.903 | 195,500 |
| 2022-11-01 | 3.280 | 3.280 | 3.230 | 3.280 | 2.903 | 419,600 |
| 2022-10-31 | 3.280 | 3.290 | 3.260 | 3.260 | 2.885 | 106,300 |
| 2022-10-28 | 3.290 | 3.290 | 3.270 | 3.280 | 2.903 | 65,000 |
| 2022-10-27 | 3.240 | 3.300 | 3.240 | 3.290 | 2.912 | 267,600 |
| 2022-10-26 | 3.180 | 3.260 | 3.180 | 3.240 | 2.868 | 456,500 |
| 2022-10-25 | 3.230 | 3.230 | 3.170 | 3.170 | 2.806 | 870,200 |
| 2022-10-21 | 3.190 | 3.230 | 3.190 | 3.220 | 2.850 | 601,400 |
| 2022-10-20 | 3.300 | 3.330 | 3.180 | 3.180 | 2.815 | 2,875,000 |
| 2022-10-19 | 3.330 | 3.350 | 3.300 | 3.330 | 2.947 | 121,000 |
| 2022-10-18 | 3.290 | 3.330 | 3.290 | 3.330 | 2.947 | 770,700 |
| 2022-10-17 | 3.320 | 3.320 | 3.260 | 3.310 | 2.930 | 358,200 |
| 2022-10-14 | 3.320 | 3.360 | 3.300 | 3.320 | 2.939 | 388,500 |
| 2022-10-13 | 3.390 | 3.390 | 3.280 | 3.320 | 2.939 | 426,700 |
| 2022-10-12 | 3.450 | 3.450 | 3.380 | 3.380 | 2.992 | 381,900 |
| 2022-10-11 | 3.510 | 3.510 | 3.380 | 3.400 | 3.009 | 508,900 |
| 2022-10-07 | 3.550 | 3.550 | 3.500 | 3.550 | 3.142 | 45,900 |
| 2022-10-06 | 3.600 | 3.600 | 3.530 | 3.550 | 3.142 | 86,700 |
| 2022-10-05 | 3.540 | 3.620 | 3.520 | 3.600 | 3.186 | 339,500 |
| 2022-10-04 | 3.490 | 3.540 | 3.480 | 3.540 | 3.133 | 70,200 |
| 2022-10-03 | 3.460 | 3.490 | 3.430 | 3.490 | 3.089 | 123,300 |
| 2022-09-30 | 3.460 | 3.470 | 3.350 | 3.470 | 3.071 | 637,300 |
| 2022-09-29 | 3.480 | 3.570 | 3.390 | 3.470 | 3.071 | 1,060,500 |
| 2022-09-28 | 3.550 | 3.550 | 3.430 | 3.460 | 3.063 | 494,900 |
| 2022-09-27 | 3.540 | 3.580 | 3.540 | 3.550 | 3.142 | 236,000 |
| 2022-09-26 | 3.580 | 3.580 | 3.520 | 3.530 | 3.124 | 387,800 |
| 2022-09-23 | 3.650 | 3.660 | 3.600 | 3.600 | 3.186 | 289,000 |
| 2022-09-22 | 3.600 | 3.680 | 3.590 | 3.640 | 3.222 | 121,000 |
| 2022-09-21 | 3.680 | 3.690 | 3.610 | 3.630 | 3.213 | 387,600 |
| 2022-09-20 | 3.740 | 3.740 | 3.680 | 3.690 | 3.266 | 74,000 |
| 2022-09-19 | 3.740 | 3.740 | 3.670 | 3.690 | 3.266 | 206,200 |
| 2022-09-15 | 3.620 | 3.750 | 3.610 | 3.750 | 3.319 | 1,183,700 |
| 2022-09-14 | 3.630 | 3.630 | 3.530 | 3.610 | 3.195 | 399,800 |
| 2022-09-13 | 3.700 | 3.740 | 3.650 | 3.660 | 3.240 | 297,600 |
| 2022-09-12 | 3.700 | 3.720 | 3.700 | 3.700 | 3.275 | 195,500 |
| 2022-09-09 | 3.700 | 3.750 | 3.670 | 3.700 | 3.275 | 534,500 |
| 2022-09-08 | 3.610 | 3.690 | 3.610 | 3.660 | 3.240 | 532,700 |
| 2022-09-07 | 3.550 | 3.600 | 3.550 | 3.580 | 3.169 | 86,500 |
| 2022-09-06 | 3.500 | 3.590 | 3.500 | 3.590 | 3.178 | 230,000 |
| 2022-09-05 | 3.520 | 3.520 | 3.480 | 3.500 | 3.098 | 275,300 |
| 2022-09-02 | 3.510 | 3.540 | 3.500 | 3.520 | 3.116 | 134,800 |
| 2022-09-01 | 3.530 | 3.530 | 3.500 | 3.500 | 3.098 | 180,400 |
| 2022-08-30 | 3.540 | 3.580 | 3.500 | 3.530 | 3.124 | 412,600 |
| 2022-08-29 | 3.530 | 3.610 | 3.510 | 3.540 | 3.133 | 229,000 |
| 2022-08-26 | 3.540 | 3.620 | 3.540 | 3.610 | 3.195 | 533,200 |
| 2022-08-25 | 3.480 | 3.530 | 3.480 | 3.500 | 3.098 | 89,800 |
| 2022-08-24 | 3.460 | 3.500 | 3.460 | 3.480 | 3.080 | 128,800 |
| 2022-08-23 | 3.490 | 3.510 | 3.460 | 3.470 | 3.071 | 248,000 |
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.