Scientex Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	3.420	3.500	3.370	3.500	3.063	586,800
2022-05-25	3.500	3.500	3.420	3.420	2.993	530,000
2022-05-24	3.550	3.550	3.470	3.500	3.063	322,300
2022-05-23	3.500	3.550	3.420	3.550	3.106	742,100
2022-05-20	3.520	3.570	3.470	3.500	3.063	1,028,600
2022-05-19	3.600	3.600	3.510	3.520	3.080	541,400
2022-05-18	3.600	3.620	3.560	3.590	3.141	611,500
2022-05-17	3.650	3.690	3.600	3.600	3.150	630,200
2022-05-13	3.680	3.690	3.630	3.650	3.194	606,200
2022-05-12	3.710	3.720	3.650	3.700	3.237	684,600
2022-05-11	3.750	3.770	3.700	3.720	3.255	535,100
2022-05-10	3.780	3.790	3.710	3.770	3.299	979,600
2022-05-09	3.790	3.790	3.750	3.770	3.299	691,400
2022-05-06	3.800	3.810	3.780	3.790	3.316	485,700
2022-05-05	3.810	3.840	3.800	3.810	3.334	464,800
2022-04-29	3.840	3.840	3.790	3.810	3.334	221,000
2022-04-28	3.770	3.810	3.770	3.800	3.325	1,886,800
2022-04-27	3.790	3.840	3.760	3.770	3.299	431,300
2022-04-26	3.780	3.820	3.740	3.790	3.316	1,653,900
2022-04-25	3.840	3.860	3.780	3.780	3.307	1,708,100
2022-04-22	3.940	3.950	3.830	3.860	3.377	2,535,800
2022-04-21	3.990	3.990	3.940	3.940	3.447	539,400
2022-04-20	3.970	4.000	3.950	3.950	3.456	713,300
2022-04-18	4.000	4.020	3.970	3.970	3.474	722,000
2022-04-15	4.030	4.040	3.990	4.000	3.500	581,600
2022-04-14	4.010	4.080	3.980	4.020	3.517	1,599,100
2022-04-13	4.020	4.020	3.980	4.020	3.517	1,016,700
2022-04-12	4.070	4.070	4.000	4.020	3.517	802,800
2022-04-11	4.100	4.110	4.040	4.050	3.544	569,300
2022-04-08	4.100	4.110	4.080	4.110	3.596	202,700
2022-04-07	4.120	4.120	4.070	4.070	3.561	204,400
2022-04-06	4.120	4.120	4.090	4.090	3.579	560,000
2022-04-05	4.100	4.180	4.100	4.140	3.622	656,400
2022-04-04	4.120	4.120	4.080	4.100	3.587	112,800
2022-04-01	4.090	4.100	4.030	4.080	3.570	545,600
2022-03-31	4.070	4.090	4.060	4.060	3.552	731,800
2022-03-30	4.150	4.150	4.070	4.070	3.561	849,700
2022-03-29	4.150	4.150	4.110	4.140	3.622	319,100
2022-03-28	4.080	4.150	4.070	4.150	3.631	803,100
2022-03-25	4.100	4.120	4.050	4.050	3.544	609,500
2022-03-24	4.070	4.080	4.050	4.080	3.570	119,900
2022-03-23	4.100	4.100	4.010	4.070	3.561	1,094,200
2022-03-22	4.140	4.140	4.050	4.100	3.587	512,600
2022-03-21	4.090	4.150	4.050	4.140	3.622	893,900
2022-03-18	4.050	4.090	3.940	4.090	3.579	1,282,700
2022-03-17	3.950	4.030	3.940	4.000	3.500	4,712,800
2022-03-16	3.990	4.010	3.930	3.930	3.439	1,806,400
2022-03-15	4.040	4.040	3.960	3.980	3.482	1,033,400
2022-03-14	4.050	4.070	4.030	4.040	3.535	448,900
2022-03-11	4.070	4.080	4.000	4.000	3.500	1,325,200
2022-03-10	4.120	4.150	4.050	4.070	3.561	748,700
2022-03-09	3.990	4.120	3.970	4.080	3.570	1,207,300
2022-03-08	4.000	4.050	3.950	4.000	3.500	1,243,200
2022-03-07	4.100	4.100	4.010	4.050	3.544	1,363,100
2022-03-04	4.230	4.240	4.050	4.100	3.587	1,640,700
2022-03-03	4.290	4.310	4.220	4.230	3.701	907,500
2022-03-02	4.290	4.300	4.280	4.280	3.745	420,400
2022-03-01	4.430	4.430	4.290	4.290	3.754	745,200
2022-02-28	4.400	4.430	4.320	4.430	3.876	341,700
2022-02-25	4.370	4.450	4.350	4.400	3.850	283,600

← NewerPage 19 of 21 · 1,227 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.