Scientex Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.600 | 4.650 | 4.580 | 4.650 | 4.358 | 1,693,600 |
| 2024-11-04 | 4.500 | 4.620 | 4.500 | 4.590 | 4.302 | 2,638,800 |
| 2024-11-01 | 4.440 | 4.520 | 4.440 | 4.490 | 4.208 | 1,132,700 |
| 2024-10-30 | 4.470 | 4.480 | 4.450 | 4.460 | 4.180 | 300,400 |
| 2024-10-29 | 4.450 | 4.470 | 4.440 | 4.450 | 4.170 | 713,700 |
| 2024-10-28 | 4.500 | 4.510 | 4.460 | 4.460 | 4.180 | 479,700 |
| 2024-10-25 | 4.530 | 4.550 | 4.490 | 4.500 | 4.217 | 2,753,800 |
| 2024-10-24 | 4.500 | 4.530 | 4.500 | 4.530 | 4.245 | 982,400 |
| 2024-10-23 | 4.490 | 4.520 | 4.480 | 4.500 | 4.217 | 1,070,700 |
| 2024-10-22 | 4.450 | 4.500 | 4.420 | 4.490 | 4.208 | 1,139,000 |
| 2024-10-21 | 4.440 | 4.470 | 4.400 | 4.460 | 4.180 | 1,322,400 |
| 2024-10-18 | 4.400 | 4.420 | 4.380 | 4.400 | 4.124 | 509,100 |
| 2024-10-17 | 4.440 | 4.440 | 4.360 | 4.370 | 4.095 | 633,400 |
| 2024-10-16 | 4.330 | 4.480 | 4.250 | 4.480 | 4.199 | 2,650,500 |
| 2024-10-15 | 4.280 | 4.350 | 4.270 | 4.320 | 4.049 | 1,024,200 |
| 2024-10-14 | 4.320 | 4.350 | 4.280 | 4.280 | 4.011 | 368,900 |
| 2024-10-11 | 4.380 | 4.450 | 4.270 | 4.330 | 4.058 | 1,001,500 |
| 2024-10-10 | 4.450 | 4.450 | 4.360 | 4.390 | 4.114 | 482,000 |
| 2024-10-09 | 4.450 | 4.520 | 4.350 | 4.400 | 4.124 | 2,384,600 |
| 2024-10-08 | 4.490 | 4.490 | 4.400 | 4.450 | 4.170 | 1,397,300 |
| 2024-10-07 | 4.350 | 4.500 | 4.350 | 4.490 | 4.208 | 2,513,300 |
| 2024-10-04 | 4.360 | 4.360 | 4.320 | 4.340 | 4.067 | 720,000 |
| 2024-10-03 | 4.380 | 4.390 | 4.330 | 4.370 | 4.095 | 774,800 |
| 2024-10-02 | 4.380 | 4.400 | 4.340 | 4.380 | 4.105 | 922,000 |
| 2024-10-01 | 4.320 | 4.400 | 4.300 | 4.400 | 4.124 | 1,149,400 |
| 2024-09-30 | 4.280 | 4.350 | 4.260 | 4.320 | 4.049 | 1,453,800 |
| 2024-09-27 | 4.240 | 4.290 | 4.230 | 4.280 | 4.011 | 1,420,800 |
| 2024-09-26 | 4.220 | 4.250 | 4.220 | 4.250 | 3.983 | 953,400 |
| 2024-09-25 | 4.200 | 4.230 | 4.160 | 4.220 | 3.955 | 1,088,100 |
| 2024-09-24 | 4.130 | 4.190 | 4.110 | 4.190 | 3.927 | 603,300 |
| 2024-09-23 | 4.140 | 4.140 | 4.100 | 4.120 | 3.861 | 1,135,800 |
| 2024-09-20 | 4.130 | 4.130 | 4.080 | 4.120 | 3.861 | 1,064,700 |
| 2024-09-19 | 4.000 | 4.120 | 4.000 | 4.080 | 3.824 | 614,300 |
| 2024-09-18 | 4.000 | 4.030 | 3.990 | 4.000 | 3.749 | 1,251,000 |
| 2024-09-17 | 4.000 | 4.010 | 3.950 | 4.000 | 3.749 | 489,200 |
| 2024-09-13 | 3.990 | 4.000 | 3.980 | 4.000 | 3.749 | 498,100 |
| 2024-09-12 | 3.990 | 3.990 | 3.940 | 3.980 | 3.730 | 156,100 |
| 2024-09-11 | 3.980 | 3.980 | 3.910 | 3.980 | 3.730 | 274,800 |
| 2024-09-10 | 3.990 | 4.090 | 3.960 | 3.970 | 3.721 | 222,400 |
| 2024-09-09 | 3.960 | 3.990 | 3.950 | 3.990 | 3.739 | 114,400 |
| 2024-09-06 | 4.080 | 4.110 | 3.980 | 3.980 | 3.730 | 285,400 |
| 2024-09-05 | 4.070 | 4.070 | 4.040 | 4.060 | 3.805 | 212,500 |
| 2024-09-04 | 4.070 | 4.090 | 4.040 | 4.060 | 3.805 | 275,900 |
| 2024-09-03 | 4.200 | 4.200 | 4.090 | 4.120 | 3.861 | 417,900 |
| 2024-09-02 | 4.100 | 4.190 | 4.090 | 4.190 | 3.927 | 255,100 |
| 2024-08-30 | 4.120 | 4.120 | 4.090 | 4.090 | 3.833 | 170,300 |
| 2024-08-29 | 4.150 | 4.150 | 4.070 | 4.100 | 3.842 | 290,300 |
| 2024-08-28 | 4.180 | 4.190 | 4.140 | 4.150 | 3.889 | 129,300 |
| 2024-08-27 | 4.190 | 4.200 | 4.170 | 4.200 | 3.936 | 341,700 |
| 2024-08-26 | 4.140 | 4.190 | 4.110 | 4.170 | 3.908 | 155,900 |
| 2024-08-23 | 4.110 | 4.140 | 4.100 | 4.120 | 3.861 | 123,100 |
| 2024-08-22 | 4.130 | 4.160 | 4.100 | 4.110 | 3.852 | 357,600 |
| 2024-08-21 | 4.090 | 4.130 | 4.080 | 4.130 | 3.871 | 292,000 |
| 2024-08-20 | 4.080 | 4.130 | 4.080 | 4.090 | 3.833 | 2,158,800 |
| 2024-08-19 | 4.160 | 4.160 | 4.090 | 4.110 | 3.852 | 87,900 |
| 2024-08-16 | 4.160 | 4.190 | 4.110 | 4.190 | 3.927 | 269,200 |
| 2024-08-15 | 4.150 | 4.200 | 4.060 | 4.130 | 3.871 | 204,600 |
| 2024-08-14 | 4.050 | 4.160 | 4.050 | 4.160 | 3.899 | 423,400 |
| 2024-08-13 | 4.030 | 4.080 | 3.950 | 4.070 | 3.814 | 360,400 |
| 2024-08-12 | 4.060 | 4.060 | 4.030 | 4.030 | 3.777 | 53,000 |
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.