Scientex Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.710	3.750	3.690	3.720	3.720	352,300
2026-07-23	3.720	3.780	3.700	3.700	3.700	1,752,100
2026-07-22	3.720	3.730	3.700	3.720	3.720	1,491,500
2026-07-21	3.740	3.740	3.700	3.710	3.710	308,300
2026-07-20	3.700	3.730	3.650	3.700	3.700	996,100
2026-07-17	3.730	3.740	3.680	3.700	3.700	470,200
2026-07-16	3.750	3.790	3.730	3.730	3.730	235,800
2026-07-15	3.730	3.770	3.710	3.730	3.730	693,000
2026-07-14	3.780	3.780	3.730	3.730	3.730	971,700
2026-07-13	3.750	3.770	3.740	3.740	3.740	772,000
2026-07-10	3.750	3.790	3.750	3.770	3.770	2,758,500
2026-07-09	3.770	3.800	3.740	3.750	3.750	1,004,500
2026-07-08	3.790	3.790	3.760	3.770	3.770	1,679,000
2026-07-07	3.800	3.820	3.770	3.790	3.790	1,180,500
2026-07-06	3.750	3.800	3.750	3.770	3.770	2,158,000
2026-07-03	3.740	3.790	3.740	3.750	3.750	4,157,100
2026-07-02	3.770	3.770	3.720	3.740	3.740	3,085,200
2026-07-01	3.750	3.800	3.740	3.780	3.780	476,400
2026-06-30	3.780	3.780	3.690	3.730	3.730	308,800
2026-06-29	3.730	3.750	3.670	3.750	3.750	164,400
2026-06-26	3.780	3.790	3.740	3.790	3.730	219,100
2026-06-25	3.810	3.810	3.740	3.780	3.720	266,400
2026-06-24	3.760	3.840	3.760	3.810	3.750	186,200
2026-06-23	3.770	3.820	3.740	3.760	3.701	499,900
2026-06-22	3.750	3.790	3.730	3.770	3.710	476,900
2026-06-19	3.780	3.780	3.730	3.750	3.691	404,700
2026-06-18	3.810	3.850	3.770	3.770	3.710	693,000
2026-06-16	3.820	3.850	3.740	3.810	3.750	1,879,100
2026-06-15	3.780	3.850	3.730	3.820	3.760	1,141,400
2026-06-12	3.730	3.780	3.670	3.770	3.710	920,500
2026-06-11	3.640	3.770	3.600	3.710	3.651	1,888,900
2026-06-10	3.540	3.640	3.520	3.610	3.553	349,200
2026-06-09	3.550	3.550	3.520	3.550	3.494	29,300
2026-06-08	3.490	3.550	3.460	3.550	3.494	175,400
2026-06-05	3.480	3.550	3.470	3.510	3.454	196,600
2026-06-04	3.520	3.520	3.480	3.490	3.435	201,500
2026-06-03	3.570	3.600	3.470	3.500	3.445	598,300
2026-05-29	3.490	3.730	3.450	3.730	3.671	888,800
2026-05-28	3.550	3.560	3.470	3.520	3.464	372,100
2026-05-26	3.480	3.570	3.480	3.550	3.494	328,500
2026-05-25	3.500	3.550	3.420	3.490	3.435	420,300
2026-05-22	3.510	3.510	3.450	3.490	3.435	211,500
2026-05-21	3.500	3.520	3.460	3.480	3.425	266,100
2026-05-20	3.540	3.540	3.480	3.500	3.445	865,800
2026-05-19	3.520	3.590	3.510	3.550	3.494	261,400
2026-05-18	3.550	3.550	3.510	3.520	3.464	97,700
2026-05-15	3.580	3.590	3.530	3.550	3.494	294,600
2026-05-14	3.590	3.630	3.570	3.600	3.543	172,100
2026-05-13	3.620	3.640	3.570	3.570	3.514	462,800
2026-05-12	3.650	3.700	3.620	3.620	3.563	159,100
2026-05-11	3.690	3.690	3.620	3.650	3.592	109,500
2026-05-08	3.660	3.720	3.640	3.690	3.632	251,000
2026-05-07	3.650	3.670	3.640	3.660	3.602	125,900
2026-05-06	3.630	3.690	3.630	3.640	3.582	218,100
2026-05-05	3.700	3.770	3.540	3.620	3.563	2,458,000
2026-05-04	3.780	3.790	3.720	3.730	3.671	231,400
2026-04-30	3.770	3.800	3.710	3.780	3.720	353,200
2026-04-29	3.740	3.830	3.740	3.770	3.710	730,900
2026-04-28	3.710	3.740	3.700	3.740	3.681	149,500
2026-04-27	3.710	3.790	3.670	3.710	3.651	322,100

← NewerPage 2 of 21 · 1,228 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.