Scientex Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.550 | 3.600 | 3.530 | 3.540 | 3.425 | 2,245,400 |
| 2025-10-28 | 3.530 | 3.550 | 3.500 | 3.540 | 3.425 | 1,278,000 |
| 2025-10-27 | 3.480 | 3.550 | 3.470 | 3.530 | 3.415 | 1,068,000 |
| 2025-10-24 | 3.480 | 3.510 | 3.450 | 3.470 | 3.357 | 343,500 |
| 2025-10-23 | 3.500 | 3.500 | 3.440 | 3.480 | 3.367 | 374,400 |
| 2025-10-22 | 3.540 | 3.540 | 3.460 | 3.460 | 3.348 | 249,700 |
| 2025-10-21 | 3.490 | 3.530 | 3.490 | 3.510 | 3.396 | 354,100 |
| 2025-10-17 | 3.500 | 3.500 | 3.440 | 3.490 | 3.377 | 943,200 |
| 2025-10-16 | 3.570 | 3.570 | 3.490 | 3.500 | 3.386 | 549,000 |
| 2025-10-15 | 3.500 | 3.590 | 3.460 | 3.590 | 3.474 | 531,400 |
| 2025-10-14 | 3.530 | 3.530 | 3.490 | 3.500 | 3.386 | 732,200 |
| 2025-10-13 | 3.500 | 3.530 | 3.420 | 3.500 | 3.386 | 1,448,600 |
| 2025-10-10 | 3.550 | 3.560 | 3.530 | 3.530 | 3.415 | 173,000 |
| 2025-10-09 | 3.560 | 3.610 | 3.550 | 3.560 | 3.444 | 898,400 |
| 2025-10-08 | 3.580 | 3.590 | 3.530 | 3.550 | 3.435 | 596,400 |
| 2025-10-07 | 3.620 | 3.630 | 3.600 | 3.600 | 3.483 | 533,000 |
| 2025-10-06 | 3.660 | 3.660 | 3.600 | 3.620 | 3.503 | 136,200 |
| 2025-10-03 | 3.690 | 3.750 | 3.650 | 3.660 | 3.541 | 1,143,300 |
| 2025-10-02 | 3.670 | 3.700 | 3.620 | 3.690 | 3.570 | 698,700 |
| 2025-10-01 | 3.600 | 3.680 | 3.570 | 3.660 | 3.541 | 589,600 |
| 2025-09-30 | 3.620 | 3.620 | 3.590 | 3.610 | 3.493 | 786,900 |
| 2025-09-29 | 3.700 | 3.700 | 3.600 | 3.610 | 3.493 | 344,400 |
| 2025-09-26 | 3.710 | 3.710 | 3.570 | 3.690 | 3.570 | 873,500 |
| 2025-09-25 | 3.700 | 3.800 | 3.690 | 3.710 | 3.590 | 1,800,000 |
| 2025-09-24 | 3.670 | 3.700 | 3.650 | 3.700 | 3.580 | 1,426,500 |
| 2025-09-23 | 3.680 | 3.710 | 3.650 | 3.690 | 3.570 | 906,700 |
| 2025-09-22 | 3.510 | 3.710 | 3.510 | 3.650 | 3.532 | 1,761,600 |
| 2025-09-19 | 3.390 | 3.500 | 3.380 | 3.500 | 3.386 | 3,351,500 |
| 2025-09-18 | 3.250 | 3.400 | 3.230 | 3.390 | 3.280 | 3,557,400 |
| 2025-09-17 | 3.170 | 3.250 | 3.110 | 3.230 | 3.125 | 3,731,800 |
| 2025-09-12 | 3.070 | 3.160 | 3.070 | 3.160 | 3.057 | 1,384,600 |
| 2025-09-11 | 3.190 | 3.190 | 3.060 | 3.090 | 2.990 | 2,536,700 |
| 2025-09-10 | 3.200 | 3.200 | 3.110 | 3.130 | 3.028 | 1,241,000 |
| 2025-09-09 | 3.210 | 3.240 | 3.170 | 3.180 | 3.077 | 1,451,800 |
| 2025-09-08 | 3.080 | 3.190 | 3.080 | 3.160 | 3.057 | 1,390,300 |
| 2025-09-04 | 3.140 | 3.160 | 3.070 | 3.080 | 2.980 | 1,129,200 |
| 2025-09-03 | 3.160 | 3.160 | 3.070 | 3.130 | 3.028 | 1,437,900 |
| 2025-09-02 | 3.120 | 3.150 | 3.080 | 3.120 | 3.019 | 761,100 |
| 2025-08-29 | 3.150 | 3.150 | 3.110 | 3.120 | 3.019 | 635,800 |
| 2025-08-28 | 3.150 | 3.180 | 3.130 | 3.140 | 3.038 | 596,100 |
| 2025-08-27 | 3.160 | 3.190 | 3.140 | 3.150 | 3.048 | 741,400 |
| 2025-08-26 | 3.260 | 3.260 | 3.150 | 3.150 | 3.048 | 595,300 |
| 2025-08-25 | 3.250 | 3.320 | 3.250 | 3.260 | 3.154 | 254,200 |
| 2025-08-22 | 3.210 | 3.240 | 3.180 | 3.210 | 3.106 | 872,500 |
| 2025-08-21 | 3.210 | 3.250 | 3.200 | 3.210 | 3.106 | 308,900 |
| 2025-08-20 | 3.290 | 3.290 | 3.210 | 3.220 | 3.116 | 585,300 |
| 2025-08-19 | 3.320 | 3.320 | 3.260 | 3.280 | 3.174 | 383,600 |
| 2025-08-18 | 3.320 | 3.330 | 3.270 | 3.320 | 3.212 | 384,500 |
| 2025-08-15 | 3.360 | 3.360 | 3.320 | 3.330 | 3.222 | 681,600 |
| 2025-08-14 | 3.330 | 3.400 | 3.300 | 3.360 | 3.251 | 457,400 |
| 2025-08-13 | 3.410 | 3.430 | 3.310 | 3.330 | 3.222 | 872,500 |
| 2025-08-12 | 3.420 | 3.440 | 3.390 | 3.400 | 3.290 | 722,000 |
| 2025-08-11 | 3.350 | 3.440 | 3.340 | 3.420 | 3.309 | 1,314,600 |
| 2025-08-08 | 3.280 | 3.420 | 3.280 | 3.340 | 3.232 | 1,456,800 |
| 2025-08-07 | 3.250 | 3.290 | 3.250 | 3.280 | 3.174 | 404,000 |
| 2025-08-06 | 3.290 | 3.290 | 3.230 | 3.250 | 3.145 | 307,000 |
| 2025-08-05 | 3.240 | 3.280 | 3.240 | 3.260 | 3.154 | 220,200 |
| 2025-08-04 | 3.280 | 3.300 | 3.250 | 3.250 | 3.145 | 425,300 |
| 2025-08-01 | 3.290 | 3.300 | 3.210 | 3.290 | 3.183 | 426,300 |
| 2025-07-31 | 3.250 | 3.280 | 3.240 | 3.260 | 3.154 | 347,000 |
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.