Scientex Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	3.560	3.580	3.480	3.490	3.490	761,100
2026-10-21	3.560	3.580	3.520	3.560	3.560	936,700
2026-10-20	3.570	3.580	3.530	3.540	3.540	738,600
2026-10-19	3.660	3.660	3.560	3.570	3.570	671,100
2026-10-16	3.670	3.690	3.620	3.660	3.660	514,400
2026-10-15	3.660	3.700	3.620	3.640	3.640	1,068,000
2026-10-14	3.670	3.700	3.640	3.670	3.670	296,200
2026-10-13	3.680	3.730	3.650	3.670	3.670	866,700
2026-10-12	3.670	3.680	3.640	3.680	3.680	453,200
2026-10-09	3.690	3.690	3.660	3.670	3.670	147,800
2026-10-08	3.690	3.710	3.650	3.680	3.680	1,479,000
2026-10-07	3.650	3.700	3.620	3.690	3.690	526,200
2026-10-06	3.600	3.680	3.590	3.660	3.660	395,200
2026-10-05	3.620	3.670	3.580	3.600	3.600	195,000
2026-10-02	3.630	3.660	3.620	3.620	3.620	104,600
2026-10-01	3.650	3.650	3.630	3.630	3.630	141,800
2026-09-30	3.670	3.690	3.650	3.650	3.650	381,900
2026-09-29	3.640	3.670	3.630	3.660	3.660	301,900
2026-09-28	3.690	3.690	3.650	3.650	3.650	289,000
2026-09-25	3.740	3.750	3.680	3.690	3.690	782,900
2026-09-24	3.750	3.750	3.720	3.750	3.750	342,800
2026-09-23	3.720	3.770	3.710	3.750	3.750	1,002,000
2026-09-22	3.750	3.750	3.700	3.720	3.720	891,100

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.