Scientex Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 3.470 | 3.540 | 3.470 | 3.520 | 3.116 | 281,300 |
| 2022-08-19 | 3.500 | 3.530 | 3.460 | 3.470 | 3.071 | 289,800 |
| 2022-08-18 | 3.610 | 3.610 | 3.440 | 3.470 | 3.071 | 854,200 |
| 2022-08-17 | 3.580 | 3.660 | 3.580 | 3.610 | 3.195 | 1,084,400 |
| 2022-08-16 | 3.460 | 3.600 | 3.460 | 3.580 | 3.169 | 863,400 |
| 2022-08-15 | 3.420 | 3.500 | 3.400 | 3.450 | 3.054 | 519,400 |
| 2022-08-12 | 3.400 | 3.420 | 3.380 | 3.420 | 3.027 | 256,300 |
| 2022-08-11 | 3.400 | 3.420 | 3.370 | 3.400 | 3.009 | 733,300 |
| 2022-08-10 | 3.400 | 3.420 | 3.330 | 3.330 | 2.947 | 471,100 |
| 2022-08-09 | 3.420 | 3.440 | 3.410 | 3.420 | 3.027 | 774,600 |
| 2022-08-08 | 3.410 | 3.420 | 3.390 | 3.420 | 3.027 | 210,000 |
| 2022-08-05 | 3.390 | 3.430 | 3.380 | 3.410 | 3.018 | 533,200 |
| 2022-08-04 | 3.350 | 3.430 | 3.350 | 3.390 | 3.001 | 468,600 |
| 2022-08-03 | 3.360 | 3.380 | 3.300 | 3.380 | 2.992 | 261,300 |
| 2022-08-02 | 3.390 | 3.390 | 3.320 | 3.370 | 2.983 | 772,500 |
| 2022-08-01 | 3.420 | 3.420 | 3.320 | 3.390 | 3.001 | 525,100 |
| 2022-07-29 | 3.400 | 3.450 | 3.390 | 3.430 | 3.036 | 856,200 |
| 2022-07-28 | 3.280 | 3.430 | 3.270 | 3.400 | 3.009 | 1,467,000 |
| 2022-07-27 | 3.300 | 3.300 | 3.220 | 3.260 | 2.885 | 797,500 |
| 2022-07-26 | 3.360 | 3.370 | 3.290 | 3.300 | 2.921 | 701,900 |
| 2022-07-25 | 3.330 | 3.370 | 3.330 | 3.350 | 2.965 | 371,700 |
| 2022-07-22 | 3.280 | 3.400 | 3.270 | 3.330 | 2.947 | 711,700 |
| 2022-07-21 | 3.290 | 3.290 | 3.270 | 3.280 | 2.903 | 725,100 |
| 2022-07-20 | 3.150 | 3.350 | 3.150 | 3.260 | 2.885 | 1,288,700 |
| 2022-07-19 | 3.190 | 3.190 | 3.020 | 3.130 | 2.770 | 3,674,400 |
| 2022-07-18 | 3.190 | 3.260 | 3.160 | 3.190 | 2.824 | 1,099,900 |
| 2022-07-15 | 3.200 | 3.210 | 3.150 | 3.190 | 2.824 | 1,708,000 |
| 2022-07-14 | 3.310 | 3.310 | 3.200 | 3.220 | 2.850 | 1,292,200 |
| 2022-07-13 | 3.400 | 3.400 | 3.310 | 3.310 | 2.930 | 1,107,100 |
| 2022-07-12 | 3.430 | 3.440 | 3.400 | 3.400 | 3.009 | 627,700 |
| 2022-07-08 | 3.440 | 3.450 | 3.420 | 3.430 | 3.036 | 409,400 |
| 2022-07-07 | 3.500 | 3.500 | 3.420 | 3.430 | 3.036 | 272,300 |
| 2022-07-06 | 3.540 | 3.540 | 3.480 | 3.500 | 3.063 | 756,600 |
| 2022-07-05 | 3.520 | 3.550 | 3.510 | 3.530 | 3.089 | 595,900 |
| 2022-07-04 | 3.540 | 3.540 | 3.510 | 3.520 | 3.080 | 576,500 |
| 2022-07-01 | 3.460 | 3.560 | 3.460 | 3.560 | 3.115 | 983,300 |
| 2022-06-30 | 3.430 | 3.470 | 3.430 | 3.460 | 3.028 | 1,152,000 |
| 2022-06-29 | 3.470 | 3.500 | 3.420 | 3.430 | 3.001 | 1,019,800 |
| 2022-06-28 | 3.480 | 3.480 | 3.450 | 3.480 | 3.045 | 1,193,300 |
| 2022-06-27 | 3.500 | 3.500 | 3.470 | 3.480 | 3.045 | 396,400 |
| 2022-06-24 | 3.480 | 3.500 | 3.420 | 3.470 | 3.036 | 755,800 |
| 2022-06-23 | 3.500 | 3.500 | 3.450 | 3.460 | 3.028 | 771,800 |
| 2022-06-22 | 3.500 | 3.520 | 3.470 | 3.500 | 3.063 | 1,116,600 |
| 2022-06-21 | 3.490 | 3.510 | 3.440 | 3.490 | 3.054 | 860,300 |
| 2022-06-20 | 3.580 | 3.580 | 3.450 | 3.470 | 3.036 | 738,800 |
| 2022-06-17 | 3.500 | 3.590 | 3.450 | 3.590 | 3.141 | 797,100 |
| 2022-06-16 | 3.580 | 3.580 | 3.500 | 3.500 | 3.063 | 480,000 |
| 2022-06-15 | 3.550 | 3.580 | 3.520 | 3.580 | 3.132 | 514,800 |
| 2022-06-14 | 3.470 | 3.580 | 3.420 | 3.550 | 3.106 | 1,277,100 |
| 2022-06-13 | 3.590 | 3.590 | 3.460 | 3.470 | 3.036 | 840,900 |
| 2022-06-10 | 3.580 | 3.600 | 3.570 | 3.590 | 3.141 | 440,400 |
| 2022-06-09 | 3.650 | 3.650 | 3.580 | 3.630 | 3.176 | 271,700 |
| 2022-06-08 | 3.630 | 3.640 | 3.540 | 3.600 | 3.150 | 565,100 |
| 2022-06-07 | 3.780 | 3.800 | 3.630 | 3.630 | 3.176 | 707,500 |
| 2022-06-03 | 3.770 | 3.800 | 3.700 | 3.760 | 3.290 | 634,200 |
| 2022-06-02 | 3.740 | 3.790 | 3.710 | 3.770 | 3.299 | 484,000 |
| 2022-06-01 | 3.630 | 3.740 | 3.630 | 3.740 | 3.272 | 658,600 |
| 2022-05-31 | 3.560 | 3.620 | 3.520 | 3.620 | 3.167 | 1,447,500 |
| 2022-05-30 | 3.560 | 3.560 | 3.500 | 3.530 | 3.089 | 145,900 |
| 2022-05-27 | 3.500 | 3.550 | 3.470 | 3.520 | 3.080 | 230,600 |
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.