Scientex Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	4.590	4.590	4.560	4.560	3.949	440,300
2021-11-25	4.590	4.620	4.590	4.610	3.993	114,800
2021-11-24	4.590	4.640	4.590	4.610	3.993	280,800
2021-11-23	4.600	4.650	4.590	4.600	3.984	257,200
2021-11-22	4.600	4.670	4.570	4.640	4.019	336,400
2021-11-19	4.570	4.610	4.550	4.600	3.984	398,100
2021-11-18	4.580	4.600	4.570	4.570	3.958	327,200
2021-11-17	4.660	4.660	4.570	4.580	3.967	673,800
2021-11-16	4.640	4.660	4.600	4.660	4.036	293,800
2021-11-15	4.680	4.690	4.630	4.640	4.019	127,300
2021-11-12	4.600	4.680	4.600	4.680	4.053	305,700
2021-11-11	4.600	4.610	4.590	4.600	3.984	290,600
2021-11-10	4.600	4.610	4.590	4.600	3.984	290,500
2021-11-09	4.580	4.610	4.580	4.590	3.975	272,000
2021-11-08	4.590	4.610	4.580	4.600	3.984	250,400
2021-11-05	4.610	4.620	4.580	4.580	3.967	427,800
2021-11-03	4.620	4.640	4.580	4.640	4.019	154,900
2021-11-02	4.590	4.720	4.570	4.600	3.984	1,748,500
2021-11-01	4.570	4.640	4.570	4.590	3.975	465,100
2021-10-29	4.640	4.670	4.600	4.660	4.036	364,700
2021-10-28	4.590	4.680	4.590	4.620	4.001	590,700
2021-10-27	4.600	4.600	4.550	4.580	3.967	244,600
2021-10-26	4.640	4.640	4.560	4.600	3.984	366,500
2021-10-25	4.630	4.630	4.560	4.570	3.958	357,600
2021-10-22	4.680	4.680	4.590	4.630	4.010	537,900
2021-10-21	4.650	4.700	4.550	4.700	4.071	1,518,200
2021-10-20	4.600	4.700	4.570	4.640	4.019	617,800

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.