Scientex Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.820 | 3.820 | 3.710 | 3.710 | 3.651 | 1,157,200 |
| 2026-04-23 | 3.650 | 3.850 | 3.650 | 3.790 | 3.730 | 966,000 |
| 2026-04-22 | 3.640 | 3.690 | 3.580 | 3.610 | 3.553 | 280,800 |
| 2026-04-21 | 3.600 | 3.650 | 3.600 | 3.640 | 3.582 | 463,100 |
| 2026-04-20 | 3.560 | 3.610 | 3.560 | 3.600 | 3.543 | 187,700 |
| 2026-04-17 | 3.560 | 3.570 | 3.520 | 3.560 | 3.504 | 158,700 |
| 2026-04-16 | 3.500 | 3.560 | 3.500 | 3.530 | 3.474 | 266,700 |
| 2026-04-15 | 3.500 | 3.530 | 3.490 | 3.490 | 3.435 | 119,500 |
| 2026-04-14 | 3.500 | 3.540 | 3.460 | 3.470 | 3.415 | 165,400 |
| 2026-04-13 | 3.470 | 3.510 | 3.470 | 3.480 | 3.425 | 64,300 |
| 2026-04-10 | 3.520 | 3.520 | 3.470 | 3.500 | 3.445 | 67,600 |
| 2026-04-09 | 3.560 | 3.560 | 3.460 | 3.480 | 3.425 | 176,300 |
| 2026-04-08 | 3.540 | 3.570 | 3.490 | 3.560 | 3.504 | 330,700 |
| 2026-04-07 | 3.470 | 3.480 | 3.470 | 3.480 | 3.425 | 267,600 |
| 2026-04-06 | 3.470 | 3.520 | 3.430 | 3.470 | 3.415 | 248,400 |
| 2026-04-03 | 3.540 | 3.540 | 3.470 | 3.470 | 3.415 | 29,400 |
| 2026-04-02 | 3.500 | 3.510 | 3.440 | 3.500 | 3.445 | 522,500 |
| 2026-04-01 | 3.390 | 3.530 | 3.350 | 3.510 | 3.454 | 477,000 |
| 2026-03-31 | 3.350 | 3.400 | 3.350 | 3.390 | 3.336 | 123,800 |
| 2026-03-30 | 3.400 | 3.430 | 3.350 | 3.350 | 3.297 | 357,600 |
| 2026-03-27 | 3.430 | 3.440 | 3.380 | 3.400 | 3.346 | 375,800 |
| 2026-03-26 | 3.500 | 3.520 | 3.430 | 3.430 | 3.376 | 215,900 |
| 2026-03-25 | 3.470 | 3.540 | 3.470 | 3.520 | 3.464 | 42,800 |
| 2026-03-24 | 3.560 | 3.560 | 3.450 | 3.450 | 3.395 | 420,500 |
| 2026-03-19 | 3.610 | 3.630 | 3.570 | 3.610 | 3.553 | 173,800 |
| 2026-03-18 | 3.590 | 3.640 | 3.590 | 3.610 | 3.553 | 244,400 |
| 2026-03-17 | 3.520 | 3.590 | 3.520 | 3.580 | 3.523 | 163,700 |
| 2026-03-16 | 3.480 | 3.550 | 3.430 | 3.500 | 3.445 | 202,500 |
| 2026-03-13 | 3.510 | 3.550 | 3.430 | 3.470 | 3.415 | 812,800 |
| 2026-03-12 | 3.550 | 3.560 | 3.510 | 3.520 | 3.464 | 115,700 |
| 2026-03-11 | 3.560 | 3.590 | 3.550 | 3.560 | 3.504 | 95,000 |
| 2026-03-10 | 3.530 | 3.630 | 3.530 | 3.560 | 3.504 | 1,340,800 |
| 2026-03-09 | 3.660 | 3.740 | 3.520 | 3.540 | 3.484 | 450,000 |
| 2026-03-06 | 3.750 | 3.790 | 3.660 | 3.670 | 3.612 | 458,500 |
| 2026-03-05 | 3.780 | 3.830 | 3.740 | 3.820 | 3.760 | 496,900 |
| 2026-03-04 | 3.860 | 3.860 | 3.760 | 3.780 | 3.720 | 753,300 |
| 2026-03-03 | 3.740 | 3.880 | 3.740 | 3.860 | 3.799 | 979,200 |
| 2026-03-02 | 3.700 | 3.770 | 3.630 | 3.700 | 3.641 | 506,300 |
| 2026-02-27 | 3.810 | 3.810 | 3.710 | 3.780 | 3.720 | 1,004,300 |
| 2026-02-26 | 3.870 | 3.870 | 3.820 | 3.850 | 3.789 | 206,100 |
| 2026-02-25 | 3.740 | 3.880 | 3.720 | 3.870 | 3.809 | 839,200 |
| 2026-02-24 | 3.720 | 3.790 | 3.700 | 3.740 | 3.681 | 703,600 |
| 2026-02-23 | 3.840 | 3.850 | 3.730 | 3.780 | 3.720 | 1,150,800 |
| 2026-02-20 | 3.870 | 3.900 | 3.830 | 3.840 | 3.779 | 181,200 |
| 2026-02-19 | 3.900 | 3.920 | 3.850 | 3.890 | 3.828 | 109,300 |
| 2026-02-16 | 3.890 | 3.930 | 3.860 | 3.910 | 3.848 | 32,600 |
| 2026-02-13 | 3.890 | 3.900 | 3.790 | 3.890 | 3.828 | 1,110,000 |
| 2026-02-12 | 3.930 | 3.970 | 3.900 | 3.930 | 3.868 | 378,400 |
| 2026-02-11 | 3.910 | 3.970 | 3.900 | 3.950 | 3.888 | 970,900 |
| 2026-02-10 | 3.950 | 3.980 | 3.930 | 3.960 | 3.897 | 525,300 |
| 2026-02-09 | 3.950 | 3.990 | 3.930 | 3.930 | 3.868 | 429,200 |
| 2026-02-06 | 3.930 | 3.950 | 3.900 | 3.930 | 3.868 | 306,600 |
| 2026-02-05 | 3.940 | 3.980 | 3.930 | 3.940 | 3.878 | 750,700 |
| 2026-02-04 | 3.900 | 3.940 | 3.900 | 3.930 | 3.868 | 424,100 |
| 2026-02-03 | 3.840 | 3.950 | 3.840 | 3.900 | 3.838 | 623,500 |
| 2026-01-30 | 3.890 | 3.930 | 3.830 | 3.860 | 3.799 | 370,300 |
| 2026-01-29 | 3.950 | 3.950 | 3.840 | 3.890 | 3.828 | 607,100 |
| 2026-01-28 | 3.950 | 4.000 | 3.900 | 3.960 | 3.897 | 981,100 |
| 2026-01-27 | 3.990 | 4.000 | 3.940 | 3.960 | 3.897 | 999,300 |
| 2026-01-26 | 3.920 | 4.000 | 3.920 | 3.990 | 3.927 | 1,535,900 |
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.