Scientex Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-05 | 3.610 | 3.610 | 3.580 | 3.600 | 3.421 | 838,600 |
| 2025-05-02 | 3.500 | 3.640 | 3.500 | 3.610 | 3.431 | 912,800 |
| 2025-04-30 | 3.590 | 3.590 | 3.500 | 3.500 | 3.326 | 735,500 |
| 2025-04-29 | 3.550 | 3.630 | 3.500 | 3.630 | 3.450 | 680,400 |
| 2025-04-28 | 3.440 | 3.570 | 3.440 | 3.530 | 3.355 | 418,500 |
| 2025-04-25 | 3.380 | 3.480 | 3.380 | 3.480 | 3.307 | 1,070,500 |
| 2025-04-24 | 3.360 | 3.390 | 3.350 | 3.380 | 3.212 | 995,400 |
| 2025-04-23 | 3.400 | 3.430 | 3.360 | 3.370 | 3.203 | 1,347,600 |
| 2025-04-22 | 3.410 | 3.440 | 3.360 | 3.360 | 3.193 | 529,200 |
| 2025-04-21 | 3.440 | 3.460 | 3.430 | 3.430 | 3.260 | 469,300 |
| 2025-04-18 | 3.410 | 3.470 | 3.400 | 3.430 | 3.260 | 871,700 |
| 2025-04-17 | 3.330 | 3.400 | 3.280 | 3.390 | 3.222 | 291,300 |
| 2025-04-16 | 3.440 | 3.440 | 3.300 | 3.330 | 3.165 | 687,600 |
| 2025-04-15 | 3.380 | 3.390 | 3.350 | 3.390 | 3.222 | 369,500 |
| 2025-04-14 | 3.380 | 3.410 | 3.320 | 3.380 | 3.212 | 884,000 |
| 2025-04-11 | 3.300 | 3.350 | 3.260 | 3.320 | 3.155 | 673,500 |
| 2025-04-10 | 3.310 | 3.400 | 3.240 | 3.320 | 3.155 | 1,047,500 |
| 2025-04-09 | 3.300 | 3.380 | 3.210 | 3.240 | 3.079 | 3,325,300 |
| 2025-04-08 | 3.300 | 3.400 | 3.210 | 3.280 | 3.117 | 1,800,400 |
| 2025-04-07 | 3.390 | 3.410 | 3.220 | 3.310 | 3.146 | 2,145,800 |
| 2025-04-04 | 3.470 | 3.500 | 3.390 | 3.400 | 3.231 | 760,900 |
| 2025-04-03 | 3.430 | 3.510 | 3.430 | 3.470 | 3.298 | 311,200 |
| 2025-04-02 | 3.580 | 3.580 | 3.430 | 3.490 | 3.317 | 416,700 |
| 2025-03-28 | 3.690 | 3.690 | 3.540 | 3.550 | 3.374 | 1,059,500 |
| 2025-03-27 | 3.650 | 3.690 | 3.650 | 3.690 | 3.507 | 119,900 |
| 2025-03-26 | 3.660 | 3.700 | 3.640 | 3.650 | 3.469 | 486,600 |
| 2025-03-25 | 3.690 | 3.720 | 3.650 | 3.660 | 3.478 | 129,800 |
| 2025-03-24 | 3.610 | 3.730 | 3.600 | 3.650 | 3.469 | 824,400 |
| 2025-03-21 | 3.520 | 3.610 | 3.520 | 3.610 | 3.431 | 900,900 |
| 2025-03-20 | 3.560 | 3.570 | 3.520 | 3.520 | 3.345 | 199,200 |
| 2025-03-19 | 3.600 | 3.680 | 3.550 | 3.550 | 3.374 | 389,100 |
| 2025-03-17 | 3.570 | 3.680 | 3.570 | 3.600 | 3.421 | 451,300 |
| 2025-03-14 | 3.500 | 3.570 | 3.480 | 3.540 | 3.364 | 363,200 |
| 2025-03-13 | 3.460 | 3.610 | 3.450 | 3.530 | 3.355 | 642,000 |
| 2025-03-12 | 3.430 | 3.550 | 3.400 | 3.440 | 3.269 | 671,000 |
| 2025-03-11 | 3.500 | 3.500 | 3.410 | 3.420 | 3.250 | 1,079,100 |
| 2025-03-10 | 3.540 | 3.540 | 3.500 | 3.500 | 3.326 | 1,159,500 |
| 2025-03-07 | 3.570 | 3.570 | 3.490 | 3.550 | 3.374 | 1,139,400 |
| 2025-03-06 | 3.550 | 3.630 | 3.540 | 3.610 | 3.431 | 245,900 |
| 2025-03-05 | 3.640 | 3.640 | 3.530 | 3.530 | 3.355 | 747,900 |
| 2025-03-04 | 3.700 | 3.700 | 3.620 | 3.640 | 3.459 | 288,800 |
| 2025-03-03 | 3.670 | 3.730 | 3.670 | 3.700 | 3.516 | 109,700 |
| 2025-02-28 | 3.880 | 3.880 | 3.670 | 3.670 | 3.488 | 1,216,700 |
| 2025-02-27 | 3.740 | 3.860 | 3.720 | 3.860 | 3.668 | 194,700 |
| 2025-02-26 | 3.690 | 3.740 | 3.670 | 3.740 | 3.554 | 619,900 |
| 2025-02-25 | 3.770 | 3.770 | 3.690 | 3.690 | 3.507 | 568,500 |
| 2025-02-24 | 3.780 | 3.800 | 3.760 | 3.790 | 3.602 | 185,000 |
| 2025-02-21 | 3.810 | 3.810 | 3.680 | 3.780 | 3.592 | 711,800 |
| 2025-02-20 | 3.800 | 3.860 | 3.740 | 3.790 | 3.602 | 514,200 |
| 2025-02-19 | 3.930 | 3.930 | 3.730 | 3.730 | 3.545 | 1,553,700 |
| 2025-02-18 | 3.940 | 3.940 | 3.830 | 3.900 | 3.706 | 416,300 |
| 2025-02-17 | 4.000 | 4.060 | 3.910 | 3.940 | 3.744 | 601,200 |
| 2025-02-14 | 3.970 | 4.070 | 3.970 | 3.990 | 3.792 | 727,300 |
| 2025-02-13 | 4.080 | 4.100 | 3.970 | 3.970 | 3.773 | 432,300 |
| 2025-02-12 | 4.110 | 4.150 | 4.080 | 4.080 | 3.877 | 242,600 |
| 2025-02-10 | 4.150 | 4.150 | 4.110 | 4.110 | 3.906 | 127,200 |
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.