Scientex Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	4.450	4.450	4.290	4.360	3.815	824,600
2022-02-23	4.420	4.490	4.420	4.430	3.876	247,100
2022-02-22	4.570	4.570	4.400	4.420	3.867	1,115,900
2022-02-21	4.550	4.580	4.540	4.570	3.999	214,400
2022-02-18	4.550	4.600	4.540	4.600	4.025	373,000
2022-02-17	4.570	4.580	4.560	4.570	3.999	152,800
2022-02-16	4.550	4.600	4.540	4.600	4.025	471,500
2022-02-15	4.600	4.650	4.540	4.550	3.981	755,600
2022-02-14	4.570	4.650	4.570	4.640	4.060	308,000
2022-02-11	4.560	4.650	4.550	4.600	4.025	721,400
2022-02-10	4.520	4.570	4.500	4.560	3.990	978,600
2022-02-09	4.510	4.560	4.490	4.520	3.955	629,000
2022-02-08	4.490	4.530	4.460	4.510	3.946	769,100
2022-02-07	4.580	4.630	4.440	4.490	3.929	2,348,600
2022-02-04	4.650	4.660	4.580	4.600	4.025	602,700
2022-02-03	4.590	4.650	4.590	4.630	4.051	211,500
2022-01-31	4.580	4.600	4.560	4.590	4.016	102,800
2022-01-28	4.600	4.600	4.540	4.580	4.007	353,800
2022-01-27	4.530	4.560	4.520	4.550	3.981	209,800
2022-01-26	4.520	4.580	4.510	4.540	3.972	428,700
2022-01-25	4.600	4.600	4.490	4.510	3.946	748,500
2022-01-24	4.570	4.600	4.550	4.580	4.007	284,100
2022-01-21	4.580	4.600	4.560	4.570	3.999	403,300
2022-01-20	4.680	4.700	4.580	4.600	4.025	514,100
2022-01-19	4.610	4.680	4.580	4.670	4.086	2,170,600
2022-01-17	4.700	4.730	4.600	4.620	4.042	980,600
2022-01-14	4.860	4.860	4.650	4.700	4.112	942,900
2022-01-13	4.890	4.890	4.820	4.860	4.252	135,700
2022-01-12	4.820	4.890	4.800	4.890	4.279	521,400
2022-01-11	4.820	4.880	4.820	4.850	4.244	110,500
2022-01-10	4.920	4.920	4.820	4.820	4.217	416,200
2022-01-07	4.820	4.910	4.800	4.850	4.244	353,500
2022-01-06	4.890	4.890	4.790	4.820	4.217	322,500
2022-01-05	4.950	5.000	4.850	4.890	4.279	424,700
2022-01-04	4.900	4.950	4.870	4.950	4.331	986,400
2022-01-03	4.790	4.970	4.750	4.910	4.252	1,299,500
2021-12-31	4.830	4.840	4.780	4.790	4.149	375,100
2021-12-30	4.760	4.840	4.760	4.830	4.183	350,500
2021-12-29	4.690	4.800	4.680	4.760	4.123	415,900
2021-12-28	4.720	4.750	4.700	4.710	4.079	442,600
2021-12-27	4.690	4.740	4.690	4.720	4.088	379,400
2021-12-24	4.720	4.750	4.700	4.700	4.071	235,700
2021-12-23	4.660	4.750	4.660	4.690	4.062	276,000
2021-12-22	4.790	4.790	4.660	4.670	4.045	386,600
2021-12-21	4.750	4.780	4.710	4.760	4.123	125,600
2021-12-20	4.820	4.820	4.720	4.720	4.088	218,500
2021-12-17	4.660	4.820	4.660	4.810	4.166	412,000
2021-12-16	4.620	4.740	4.620	4.730	4.097	493,600
2021-12-15	4.680	4.700	4.620	4.620	4.001	2,497,400
2021-12-14	4.720	4.730	4.620	4.680	4.053	908,600
2021-12-13	4.700	4.730	4.660	4.720	4.088	492,900
2021-12-10	4.710	4.720	4.660	4.700	4.071	509,700
2021-12-09	4.620	4.710	4.600	4.700	4.071	936,200
2021-12-08	4.550	4.620	4.550	4.580	3.967	268,700
2021-12-07	4.500	4.600	4.500	4.550	3.941	413,100
2021-12-06	4.520	4.550	4.510	4.520	3.915	311,400
2021-12-02	4.520	4.550	4.500	4.520	3.915	282,900
2021-12-01	4.520	4.550	4.500	4.520	3.915	383,100
2021-11-30	4.520	4.590	4.500	4.500	3.897	1,243,900
2021-11-29	4.550	4.560	4.480	4.520	3.915	554,800

← NewerPage 20 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.