Scientex Berhad (KLSE:SCIENTX)
Malaysia · Delayed Price · Currency is MYR 3.490
0.00 (0.00%)
At close: Jan 6, 2026
Scientex Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.30 | -0.59% | 616,100 |
| Dec 11, 2025 | 3.40 | 3.42 | 3.36 | 3.38 | 3.32 | -0.59% | 298,500 |
| Dec 10, 2025 | 3.39 | 3.42 | 3.38 | 3.40 | 3.34 | 1.49% | 179,200 |
| Dec 9, 2025 | 3.34 | 3.37 | 3.34 | 3.35 | 3.29 | -0.30% | 259,300 |
| Dec 8, 2025 | 3.39 | 3.44 | 3.34 | 3.36 | 3.30 | -1.18% | 414,100 |
| Dec 5, 2025 | 3.40 | 3.44 | 3.39 | 3.40 | 3.34 | 0.59% | 595,700 |
| Dec 4, 2025 | 3.38 | 3.40 | 3.35 | 3.38 | 3.32 | - | 4,246,000 |
| Dec 3, 2025 | 3.45 | 3.45 | 3.34 | 3.38 | 3.32 | -1.74% | 787,500 |
| Dec 2, 2025 | 3.45 | 3.48 | 3.41 | 3.44 | 3.38 | -0.29% | 394,200 |
| Dec 1, 2025 | 3.44 | 3.48 | 3.43 | 3.45 | 3.39 | -0.29% | 96,600 |
| Nov 28, 2025 | 3.47 | 3.50 | 3.44 | 3.46 | 3.40 | - | 1,739,500 |
| Nov 27, 2025 | 3.54 | 3.54 | 3.46 | 3.46 | 3.40 | - | 1,081,700 |
| Nov 26, 2025 | 3.52 | 3.55 | 3.46 | 3.46 | 3.40 | -1.98% | 342,200 |
| Nov 25, 2025 | 3.55 | 3.58 | 3.52 | 3.53 | 3.47 | 0.57% | 696,000 |
| Nov 24, 2025 | 3.51 | 3.55 | 3.49 | 3.51 | 3.45 | 0.86% | 2,965,900 |
| Nov 21, 2025 | 3.49 | 3.49 | 3.43 | 3.48 | 3.42 | -0.29% | 1,338,100 |
| Nov 20, 2025 | 3.53 | 3.53 | 3.47 | 3.49 | 3.43 | -0.57% | 112,900 |
| Nov 19, 2025 | 3.48 | 3.51 | 3.46 | 3.51 | 3.45 | 0.29% | 701,700 |
| Nov 18, 2025 | 3.47 | 3.52 | 3.47 | 3.50 | 3.44 | 0.86% | 985,900 |
| Nov 17, 2025 | 3.46 | 3.47 | 3.42 | 3.47 | 3.41 | - | 343,300 |
| Nov 14, 2025 | 3.48 | 3.49 | 3.43 | 3.47 | 3.41 | -0.86% | 140,000 |
| Nov 13, 2025 | 3.50 | 3.54 | 3.47 | 3.50 | 3.44 | - | 440,400 |
| Nov 12, 2025 | 3.47 | 3.53 | 3.47 | 3.50 | 3.44 | 0.86% | 4,591,600 |
| Nov 11, 2025 | 3.46 | 3.48 | 3.45 | 3.47 | 3.41 | 0.58% | 757,700 |
| Nov 10, 2025 | 3.45 | 3.47 | 3.41 | 3.45 | 3.39 | -0.86% | 198,200 |
| Nov 7, 2025 | 3.47 | 3.49 | 3.42 | 3.48 | 3.42 | 0.29% | 224,500 |
| Nov 6, 2025 | 3.39 | 3.47 | 3.39 | 3.47 | 3.41 | 1.17% | 1,323,600 |
| Nov 5, 2025 | 3.45 | 3.45 | 3.40 | 3.43 | 3.37 | -0.58% | 1,238,000 |
| Nov 4, 2025 | 3.45 | 3.50 | 3.40 | 3.45 | 3.39 | -0.29% | 275,400 |
| Nov 3, 2025 | 3.39 | 3.47 | 3.39 | 3.46 | 3.40 | 2.06% | 1,207,600 |
| Oct 31, 2025 | 3.50 | 3.50 | 3.38 | 3.39 | 3.33 | -3.42% | 1,678,000 |
| Oct 30, 2025 | 3.53 | 3.54 | 3.43 | 3.51 | 3.45 | -0.85% | 2,896,400 |
| Oct 29, 2025 | 3.55 | 3.60 | 3.53 | 3.54 | 3.48 | - | 2,245,400 |
| Oct 28, 2025 | 3.53 | 3.55 | 3.50 | 3.54 | 3.48 | 0.28% | 1,278,000 |
| Oct 27, 2025 | 3.48 | 3.55 | 3.47 | 3.53 | 3.47 | 1.73% | 1,068,000 |