Scientex Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.920 | 4.000 | 3.920 | 3.990 | 3.927 | 1,535,900 |
| 2026-01-23 | 3.880 | 3.970 | 3.810 | 3.950 | 3.888 | 2,285,600 |
| 2026-01-22 | 3.640 | 3.950 | 3.640 | 3.900 | 3.838 | 3,057,000 |
| 2026-01-21 | 3.560 | 3.640 | 3.560 | 3.630 | 3.573 | 860,800 |
| 2026-01-20 | 3.590 | 3.590 | 3.510 | 3.560 | 3.504 | 321,900 |
| 2026-01-19 | 3.620 | 3.630 | 3.550 | 3.590 | 3.533 | 184,300 |
| 2026-01-16 | 3.570 | 3.620 | 3.570 | 3.620 | 3.563 | 788,100 |
| 2026-01-15 | 3.550 | 3.590 | 3.550 | 3.580 | 3.523 | 422,000 |
| 2026-01-14 | 3.570 | 3.590 | 3.530 | 3.550 | 3.494 | 437,600 |
| 2026-01-13 | 3.550 | 3.580 | 3.540 | 3.570 | 3.514 | 956,400 |
| 2026-01-12 | 3.550 | 3.590 | 3.540 | 3.560 | 3.504 | 1,349,200 |
| 2026-01-09 | 3.490 | 3.560 | 3.490 | 3.550 | 3.494 | 1,151,400 |
| 2026-01-08 | 3.460 | 3.500 | 3.450 | 3.500 | 3.445 | 394,100 |
| 2026-01-07 | 3.490 | 3.520 | 3.430 | 3.450 | 3.395 | 502,300 |
| 2026-01-06 | 3.550 | 3.560 | 3.520 | 3.550 | 3.435 | 504,700 |
| 2026-01-05 | 3.510 | 3.560 | 3.490 | 3.550 | 3.435 | 1,158,900 |
| 2026-01-02 | 3.450 | 3.500 | 3.450 | 3.480 | 3.367 | 63,700 |
| 2025-12-31 | 3.470 | 3.500 | 3.470 | 3.500 | 3.386 | 1,012,200 |
| 2025-12-30 | 3.490 | 3.510 | 3.470 | 3.470 | 3.357 | 262,700 |
| 2025-12-29 | 3.500 | 3.540 | 3.490 | 3.490 | 3.377 | 3,303,500 |
| 2025-12-26 | 3.500 | 3.540 | 3.490 | 3.500 | 3.386 | 104,800 |
| 2025-12-24 | 3.510 | 3.520 | 3.480 | 3.500 | 3.386 | 189,200 |
| 2025-12-23 | 3.490 | 3.520 | 3.470 | 3.520 | 3.406 | 215,300 |
| 2025-12-22 | 3.500 | 3.520 | 3.430 | 3.480 | 3.367 | 517,800 |
| 2025-12-19 | 3.490 | 3.510 | 3.490 | 3.500 | 3.386 | 402,100 |
| 2025-12-18 | 3.450 | 3.530 | 3.440 | 3.470 | 3.357 | 1,360,600 |
| 2025-12-17 | 3.330 | 3.480 | 3.280 | 3.420 | 3.309 | 1,597,500 |
| 2025-12-16 | 3.340 | 3.370 | 3.280 | 3.320 | 3.212 | 669,800 |
| 2025-12-15 | 3.360 | 3.370 | 3.330 | 3.340 | 3.232 | 380,800 |
| 2025-12-12 | 3.380 | 3.380 | 3.340 | 3.360 | 3.251 | 616,100 |
| 2025-12-11 | 3.400 | 3.420 | 3.360 | 3.380 | 3.270 | 298,500 |
| 2025-12-10 | 3.390 | 3.420 | 3.380 | 3.400 | 3.290 | 179,200 |
| 2025-12-09 | 3.340 | 3.370 | 3.340 | 3.350 | 3.241 | 259,300 |
| 2025-12-08 | 3.390 | 3.440 | 3.340 | 3.360 | 3.251 | 414,100 |
| 2025-12-05 | 3.400 | 3.440 | 3.390 | 3.400 | 3.290 | 595,700 |
| 2025-12-04 | 3.380 | 3.400 | 3.350 | 3.380 | 3.270 | 4,246,000 |
| 2025-12-03 | 3.450 | 3.450 | 3.340 | 3.380 | 3.270 | 787,500 |
| 2025-12-02 | 3.450 | 3.480 | 3.410 | 3.440 | 3.328 | 394,200 |
| 2025-12-01 | 3.440 | 3.480 | 3.430 | 3.450 | 3.338 | 96,600 |
| 2025-11-28 | 3.470 | 3.500 | 3.440 | 3.460 | 3.348 | 1,739,500 |
| 2025-11-27 | 3.540 | 3.540 | 3.460 | 3.460 | 3.348 | 1,081,700 |
| 2025-11-26 | 3.520 | 3.550 | 3.460 | 3.460 | 3.348 | 342,200 |
| 2025-11-25 | 3.550 | 3.580 | 3.520 | 3.530 | 3.415 | 696,000 |
| 2025-11-24 | 3.510 | 3.550 | 3.490 | 3.510 | 3.396 | 2,965,900 |
| 2025-11-21 | 3.490 | 3.490 | 3.430 | 3.480 | 3.367 | 1,338,100 |
| 2025-11-20 | 3.530 | 3.530 | 3.470 | 3.490 | 3.377 | 112,900 |
| 2025-11-19 | 3.480 | 3.510 | 3.460 | 3.510 | 3.396 | 701,700 |
| 2025-11-18 | 3.470 | 3.520 | 3.470 | 3.500 | 3.386 | 985,900 |
| 2025-11-17 | 3.460 | 3.470 | 3.420 | 3.470 | 3.357 | 343,300 |
| 2025-11-14 | 3.480 | 3.490 | 3.430 | 3.470 | 3.357 | 140,000 |
| 2025-11-13 | 3.500 | 3.540 | 3.470 | 3.500 | 3.386 | 440,400 |
| 2025-11-12 | 3.470 | 3.530 | 3.470 | 3.500 | 3.386 | 4,591,600 |
| 2025-11-11 | 3.460 | 3.480 | 3.450 | 3.470 | 3.357 | 757,700 |
| 2025-11-10 | 3.450 | 3.470 | 3.410 | 3.450 | 3.338 | 198,200 |
| 2025-11-07 | 3.470 | 3.490 | 3.420 | 3.480 | 3.367 | 224,500 |
| 2025-11-06 | 3.390 | 3.470 | 3.390 | 3.470 | 3.357 | 1,323,600 |
| 2025-11-05 | 3.450 | 3.450 | 3.400 | 3.430 | 3.319 | 1,238,000 |
| 2025-11-04 | 3.450 | 3.500 | 3.400 | 3.450 | 3.338 | 275,400 |
| 2025-11-03 | 3.390 | 3.470 | 3.390 | 3.460 | 3.348 | 1,207,600 |
| 2025-10-31 | 3.500 | 3.500 | 3.380 | 3.390 | 3.280 | 1,678,000 |
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.