Scientex Berhad (KLSE:SCIENTX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
3.080
-0.050 (-1.60%)
At close: Sep 4, 2025

Scientex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253.143.163.073.083.08-1.60%1,129,200
Sep 3, 20253.163.163.073.133.130.32%1,437,900
Sep 2, 20253.123.153.083.123.12-761,100
Aug 29, 20253.153.153.113.123.12-0.64%635,800
Aug 28, 20253.153.183.133.143.14-0.32%596,100
Aug 27, 20253.163.193.143.153.15-741,400
Aug 26, 20253.263.263.153.153.15-3.37%595,300
Aug 25, 20253.253.323.253.263.261.56%254,200
Aug 22, 20253.213.243.183.213.21-872,500
Aug 21, 20253.213.253.203.213.21-0.31%308,900
Aug 20, 20253.293.293.213.223.22-1.83%585,300
Aug 19, 20253.323.323.263.283.28-1.20%383,600
Aug 18, 20253.323.333.273.323.32-0.30%384,500
Aug 15, 20253.363.363.323.333.33-0.89%681,600
Aug 14, 20253.333.403.303.363.360.90%457,400
Aug 13, 20253.413.433.313.333.33-2.06%872,500
Aug 12, 20253.423.443.393.403.40-0.58%722,000
Aug 11, 20253.353.443.343.423.422.40%1,314,600
Aug 8, 20253.283.423.283.343.341.83%1,456,800
Aug 7, 20253.253.293.253.283.280.92%404,000
Aug 6, 20253.293.293.233.253.25-0.31%307,000
Aug 5, 20253.243.283.243.263.260.31%220,200
Aug 4, 20253.283.303.253.253.25-1.22%425,300
Aug 1, 20253.293.303.213.293.290.92%426,300
Jul 31, 20253.253.283.243.263.260.62%347,000
Jul 30, 20253.263.273.163.243.240.62%548,500
Jul 29, 20253.183.233.163.223.221.26%532,800
Jul 28, 20253.203.223.163.183.180.32%1,520,100
Jul 25, 20253.173.223.173.173.17-387,200
Jul 24, 20253.163.173.133.173.17-376,700
Jul 23, 20253.113.183.093.173.171.93%568,000
Jul 22, 20253.153.153.113.113.11-1.27%866,400
Jul 21, 20253.123.183.113.153.150.96%257,800
Jul 18, 20253.173.203.123.123.12-1.58%1,061,900
Jul 17, 20253.243.263.173.173.17-2.16%1,149,600
Jul 16, 20253.283.283.233.243.24-1.22%389,800
Jul 15, 20253.313.313.273.283.28-0.61%165,800
Jul 14, 20253.323.323.283.303.300.92%338,700
Jul 11, 20253.283.303.253.273.27-602,800
Jul 10, 20253.323.323.273.273.27-1.51%456,700
Jul 9, 20253.303.323.283.323.321.22%467,300
Jul 8, 20253.293.313.273.283.28-1.20%481,200
Jul 7, 20253.333.333.273.323.32-1.48%448,900
Jul 4, 20253.383.383.353.373.31-137,900
Jul 3, 20253.323.393.323.373.311.51%202,500
Jul 2, 20253.303.323.283.323.260.61%564,300
Jul 1, 20253.343.343.283.303.24-1.20%332,800
Jun 30, 20253.333.363.293.343.28-591,200
Jun 26, 20253.223.353.223.343.284.70%634,100
Jun 25, 20253.273.283.193.193.13-2.15%1,749,900