Scientex Berhad (KLSE:SCIENTX)
Malaysia · Delayed Price · Currency is MYR 3.780
-0.070 (-1.82%)
At close: Feb 27, 2026
Scientex Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.81 | 3.81 | 3.71 | 3.78 | 3.78 | -1.82% | 1,004,300 |
| Feb 26, 2026 | 3.87 | 3.87 | 3.82 | 3.85 | 3.85 | -0.52% | 206,100 |
| Feb 25, 2026 | 3.74 | 3.88 | 3.72 | 3.87 | 3.87 | 3.48% | 839,200 |
| Feb 24, 2026 | 3.72 | 3.79 | 3.70 | 3.74 | 3.74 | -1.06% | 703,600 |
| Feb 23, 2026 | 3.84 | 3.85 | 3.73 | 3.78 | 3.78 | -1.56% | 1,150,800 |
| Feb 20, 2026 | 3.87 | 3.90 | 3.83 | 3.84 | 3.84 | -1.29% | 181,200 |
| Feb 19, 2026 | 3.90 | 3.92 | 3.85 | 3.89 | 3.89 | -0.51% | 109,300 |
| Feb 16, 2026 | 3.89 | 3.93 | 3.86 | 3.91 | 3.91 | 0.51% | 32,600 |
| Feb 13, 2026 | 3.89 | 3.90 | 3.79 | 3.89 | 3.89 | -1.02% | 1,110,000 |
| Feb 12, 2026 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | -0.51% | 378,400 |
| Feb 11, 2026 | 3.91 | 3.97 | 3.90 | 3.95 | 3.95 | -0.25% | 970,900 |
| Feb 10, 2026 | 3.95 | 3.98 | 3.93 | 3.96 | 3.96 | 0.76% | 525,300 |
| Feb 9, 2026 | 3.95 | 3.99 | 3.93 | 3.93 | 3.93 | - | 429,200 |
| Feb 6, 2026 | 3.93 | 3.95 | 3.90 | 3.93 | 3.93 | -0.25% | 306,600 |
| Feb 5, 2026 | 3.94 | 3.98 | 3.93 | 3.94 | 3.94 | 0.25% | 750,700 |
| Feb 4, 2026 | 3.90 | 3.94 | 3.90 | 3.93 | 3.93 | 0.77% | 424,100 |
| Feb 3, 2026 | 3.84 | 3.95 | 3.84 | 3.90 | 3.90 | 1.04% | 623,500 |
| Jan 30, 2026 | 3.89 | 3.93 | 3.83 | 3.86 | 3.86 | -0.77% | 370,300 |
| Jan 29, 2026 | 3.95 | 3.95 | 3.84 | 3.89 | 3.89 | -1.77% | 607,100 |
| Jan 28, 2026 | 3.95 | 4.00 | 3.90 | 3.96 | 3.96 | - | 981,100 |
| Jan 27, 2026 | 3.99 | 4.00 | 3.94 | 3.96 | 3.96 | -0.75% | 999,300 |
| Jan 26, 2026 | 3.92 | 4.00 | 3.92 | 3.99 | 3.99 | 1.01% | 1,535,900 |
| Jan 23, 2026 | 3.88 | 3.97 | 3.81 | 3.95 | 3.95 | 1.28% | 2,285,600 |
| Jan 22, 2026 | 3.64 | 3.95 | 3.64 | 3.90 | 3.90 | 7.44% | 3,057,000 |
| Jan 21, 2026 | 3.56 | 3.64 | 3.56 | 3.63 | 3.63 | 1.97% | 860,800 |
| Jan 20, 2026 | 3.59 | 3.59 | 3.51 | 3.56 | 3.56 | -0.84% | 321,900 |
| Jan 19, 2026 | 3.62 | 3.63 | 3.55 | 3.59 | 3.59 | -0.83% | 184,300 |
| Jan 16, 2026 | 3.57 | 3.62 | 3.57 | 3.62 | 3.62 | 1.12% | 788,100 |
| Jan 15, 2026 | 3.55 | 3.59 | 3.55 | 3.58 | 3.58 | 0.85% | 422,000 |
| Jan 14, 2026 | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | -0.56% | 437,600 |
| Jan 13, 2026 | 3.55 | 3.58 | 3.54 | 3.57 | 3.57 | 0.28% | 956,400 |
| Jan 12, 2026 | 3.55 | 3.59 | 3.54 | 3.56 | 3.56 | 0.28% | 1,349,200 |
| Jan 9, 2026 | 3.49 | 3.56 | 3.49 | 3.55 | 3.55 | 1.43% | 1,151,400 |
| Jan 8, 2026 | 3.46 | 3.50 | 3.45 | 3.50 | 3.50 | 1.45% | 394,100 |
| Jan 7, 2026 | 3.49 | 3.52 | 3.43 | 3.45 | 3.45 | -2.82% | 502,300 |
| Jan 6, 2026 | 3.55 | 3.56 | 3.52 | 3.55 | 3.49 | - | 504,700 |
| Jan 5, 2026 | 3.51 | 3.56 | 3.49 | 3.55 | 3.49 | 2.01% | 1,158,900 |
| Jan 2, 2026 | 3.45 | 3.50 | 3.45 | 3.48 | 3.42 | -0.57% | 63,700 |
| Dec 31, 2025 | 3.47 | 3.50 | 3.47 | 3.50 | 3.44 | 0.86% | 1,012,200 |
| Dec 30, 2025 | 3.49 | 3.51 | 3.47 | 3.47 | 3.41 | -0.57% | 262,700 |
| Dec 29, 2025 | 3.50 | 3.54 | 3.49 | 3.49 | 3.43 | -0.29% | 3,303,500 |
| Dec 26, 2025 | 3.50 | 3.54 | 3.49 | 3.50 | 3.44 | - | 104,800 |
| Dec 24, 2025 | 3.51 | 3.52 | 3.48 | 3.50 | 3.44 | -0.57% | 189,200 |
| Dec 23, 2025 | 3.49 | 3.52 | 3.47 | 3.52 | 3.46 | 1.15% | 215,300 |
| Dec 22, 2025 | 3.50 | 3.52 | 3.43 | 3.48 | 3.42 | -0.57% | 517,800 |
| Dec 19, 2025 | 3.49 | 3.51 | 3.49 | 3.50 | 3.44 | 0.86% | 402,100 |
| Dec 18, 2025 | 3.45 | 3.53 | 3.44 | 3.47 | 3.41 | 1.46% | 1,360,600 |
| Dec 17, 2025 | 3.33 | 3.48 | 3.28 | 3.42 | 3.36 | 3.01% | 1,597,500 |
| Dec 16, 2025 | 3.34 | 3.37 | 3.28 | 3.32 | 3.26 | -0.60% | 669,800 |
| Dec 15, 2025 | 3.36 | 3.37 | 3.33 | 3.34 | 3.28 | -0.60% | 380,800 |