Scientex Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 3.250 | 3.280 | 3.240 | 3.260 | 3.154 | 347,000 |
| 2025-07-30 | 3.260 | 3.270 | 3.160 | 3.240 | 3.135 | 548,500 |
| 2025-07-29 | 3.180 | 3.230 | 3.160 | 3.220 | 3.116 | 532,800 |
| 2025-07-28 | 3.200 | 3.220 | 3.160 | 3.180 | 3.077 | 1,520,100 |
| 2025-07-25 | 3.170 | 3.220 | 3.170 | 3.170 | 3.067 | 387,200 |
| 2025-07-24 | 3.160 | 3.170 | 3.130 | 3.170 | 3.067 | 376,700 |
| 2025-07-23 | 3.110 | 3.180 | 3.090 | 3.170 | 3.067 | 568,000 |
| 2025-07-22 | 3.150 | 3.150 | 3.110 | 3.110 | 3.009 | 866,400 |
| 2025-07-21 | 3.120 | 3.180 | 3.110 | 3.150 | 3.048 | 257,800 |
| 2025-07-18 | 3.170 | 3.200 | 3.120 | 3.120 | 3.019 | 1,061,900 |
| 2025-07-17 | 3.240 | 3.260 | 3.170 | 3.170 | 3.067 | 1,149,600 |
| 2025-07-16 | 3.280 | 3.280 | 3.230 | 3.240 | 3.135 | 389,800 |
| 2025-07-15 | 3.310 | 3.310 | 3.270 | 3.280 | 3.174 | 165,800 |
| 2025-07-14 | 3.320 | 3.320 | 3.280 | 3.300 | 3.193 | 338,700 |
| 2025-07-11 | 3.280 | 3.300 | 3.250 | 3.270 | 3.164 | 602,800 |
| 2025-07-10 | 3.320 | 3.320 | 3.270 | 3.270 | 3.164 | 456,700 |
| 2025-07-09 | 3.300 | 3.320 | 3.280 | 3.320 | 3.212 | 467,300 |
| 2025-07-08 | 3.290 | 3.310 | 3.270 | 3.280 | 3.174 | 481,200 |
| 2025-07-07 | 3.330 | 3.330 | 3.270 | 3.320 | 3.212 | 448,900 |
| 2025-07-04 | 3.380 | 3.380 | 3.350 | 3.370 | 3.203 | 137,900 |
| 2025-07-03 | 3.320 | 3.390 | 3.320 | 3.370 | 3.203 | 202,500 |
| 2025-07-02 | 3.300 | 3.320 | 3.280 | 3.320 | 3.155 | 564,300 |
| 2025-07-01 | 3.340 | 3.340 | 3.280 | 3.300 | 3.136 | 332,800 |
| 2025-06-30 | 3.330 | 3.360 | 3.290 | 3.340 | 3.174 | 591,200 |
| 2025-06-26 | 3.220 | 3.350 | 3.220 | 3.340 | 3.174 | 634,100 |
| 2025-06-25 | 3.270 | 3.280 | 3.190 | 3.190 | 3.032 | 1,749,900 |
| 2025-06-24 | 3.310 | 3.310 | 3.250 | 3.260 | 3.098 | 617,100 |
| 2025-06-23 | 3.360 | 3.360 | 3.250 | 3.270 | 3.108 | 840,500 |
| 2025-06-20 | 3.320 | 3.400 | 3.280 | 3.400 | 3.231 | 1,723,900 |
| 2025-06-19 | 3.360 | 3.380 | 3.300 | 3.310 | 3.146 | 533,400 |
| 2025-06-18 | 3.330 | 3.350 | 3.300 | 3.340 | 3.174 | 595,200 |
| 2025-06-17 | 3.350 | 3.360 | 3.280 | 3.330 | 3.165 | 906,000 |
| 2025-06-16 | 3.390 | 3.400 | 3.340 | 3.400 | 3.231 | 240,300 |
| 2025-06-13 | 3.440 | 3.440 | 3.390 | 3.390 | 3.222 | 629,100 |
| 2025-06-12 | 3.400 | 3.420 | 3.390 | 3.420 | 3.250 | 485,500 |
| 2025-06-11 | 3.440 | 3.440 | 3.390 | 3.390 | 3.222 | 181,800 |
| 2025-06-10 | 3.440 | 3.440 | 3.380 | 3.390 | 3.222 | 173,000 |
| 2025-06-09 | 3.380 | 3.440 | 3.360 | 3.410 | 3.241 | 271,100 |
| 2025-06-06 | 3.360 | 3.390 | 3.350 | 3.360 | 3.193 | 141,100 |
| 2025-06-05 | 3.380 | 3.380 | 3.340 | 3.370 | 3.203 | 398,400 |
| 2025-06-04 | 3.400 | 3.410 | 3.360 | 3.400 | 3.231 | 214,000 |
| 2025-06-03 | 3.440 | 3.440 | 3.360 | 3.400 | 3.231 | 310,400 |
| 2025-05-30 | 3.540 | 3.580 | 3.400 | 3.400 | 3.231 | 911,600 |
| 2025-05-29 | 3.490 | 3.520 | 3.470 | 3.510 | 3.336 | 421,000 |
| 2025-05-28 | 3.550 | 3.550 | 3.470 | 3.490 | 3.317 | 559,000 |
| 2025-05-27 | 3.570 | 3.570 | 3.520 | 3.550 | 3.374 | 171,700 |
| 2025-05-26 | 3.600 | 3.630 | 3.550 | 3.570 | 3.393 | 194,100 |
| 2025-05-23 | 3.730 | 3.740 | 3.610 | 3.620 | 3.440 | 315,300 |
| 2025-05-22 | 3.670 | 3.740 | 3.670 | 3.740 | 3.554 | 144,900 |
| 2025-05-21 | 3.720 | 3.720 | 3.670 | 3.670 | 3.488 | 454,800 |
| 2025-05-20 | 3.690 | 3.730 | 3.680 | 3.710 | 3.526 | 474,400 |
| 2025-05-19 | 3.760 | 3.780 | 3.630 | 3.700 | 3.516 | 888,800 |
| 2025-05-16 | 3.800 | 3.810 | 3.710 | 3.800 | 3.611 | 1,068,700 |
| 2025-05-15 | 3.820 | 3.850 | 3.790 | 3.790 | 3.602 | 810,200 |
| 2025-05-14 | 3.820 | 3.840 | 3.780 | 3.800 | 3.611 | 812,700 |
| 2025-05-13 | 3.700 | 3.810 | 3.680 | 3.810 | 3.621 | 968,200 |
| 2025-05-09 | 3.710 | 3.710 | 3.650 | 3.680 | 3.497 | 527,100 |
| 2025-05-08 | 3.670 | 3.710 | 3.650 | 3.710 | 3.526 | 674,700 |
| 2025-05-07 | 3.650 | 3.680 | 3.600 | 3.680 | 3.497 | 523,000 |
| 2025-05-06 | 3.600 | 3.670 | 3.590 | 3.650 | 3.469 | 507,300 |
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.