Scientex Berhad (KLSE:SCIENTX)
Malaysia · Delayed Price · Currency is MYR 3.680
-0.020 (-0.54%)
At close: Aug 11, 2026
Scientex Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.69 | 3.76 | 3.68 | 3.68 | 3.68 | -0.54% | 667,300 |
| Aug 10, 2026 | 3.70 | 3.70 | 3.67 | 3.70 | 3.70 | 0.27% | 935,600 |
| Aug 7, 2026 | 3.74 | 3.74 | 3.65 | 3.69 | 3.69 | -1.07% | 719,100 |
| Aug 6, 2026 | 3.75 | 3.80 | 3.72 | 3.73 | 3.73 | -0.27% | 1,692,300 |
| Aug 5, 2026 | 3.72 | 3.84 | 3.72 | 3.74 | 3.74 | -0.27% | 1,452,100 |
| Aug 4, 2026 | 3.68 | 3.80 | 3.68 | 3.75 | 3.75 | 1.90% | 3,815,300 |
| Aug 3, 2026 | 3.68 | 3.74 | 3.67 | 3.68 | 3.68 | -0.54% | 695,300 |
| Jul 31, 2026 | 3.70 | 3.71 | 3.67 | 3.70 | 3.70 | 0.27% | 590,800 |
| Jul 30, 2026 | 3.75 | 3.75 | 3.69 | 3.69 | 3.69 | -1.60% | 506,500 |
| Jul 29, 2026 | 3.71 | 3.75 | 3.70 | 3.75 | 3.75 | 0.81% | 580,600 |
| Jul 28, 2026 | 3.72 | 3.73 | 3.71 | 3.72 | 3.72 | 0.54% | 465,700 |
| Jul 27, 2026 | 3.72 | 3.77 | 3.70 | 3.70 | 3.70 | -0.54% | 441,600 |
| Jul 24, 2026 | 3.71 | 3.75 | 3.69 | 3.72 | 3.72 | 0.54% | 352,300 |
| Jul 23, 2026 | 3.72 | 3.78 | 3.70 | 3.70 | 3.70 | -0.54% | 1,752,100 |
| Jul 22, 2026 | 3.72 | 3.73 | 3.70 | 3.72 | 3.72 | 0.27% | 1,491,500 |
| Jul 21, 2026 | 3.74 | 3.74 | 3.70 | 3.71 | 3.71 | 0.27% | 308,300 |
| Jul 20, 2026 | 3.70 | 3.73 | 3.65 | 3.70 | 3.70 | - | 996,100 |
| Jul 17, 2026 | 3.73 | 3.74 | 3.68 | 3.70 | 3.70 | -0.80% | 470,200 |
| Jul 16, 2026 | 3.75 | 3.79 | 3.73 | 3.73 | 3.73 | - | 235,800 |
| Jul 15, 2026 | 3.73 | 3.77 | 3.71 | 3.73 | 3.73 | - | 693,000 |
| Jul 14, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -0.27% | 971,700 |
| Jul 13, 2026 | 3.75 | 3.77 | 3.74 | 3.74 | 3.74 | -0.80% | 772,000 |
| Jul 10, 2026 | 3.75 | 3.79 | 3.75 | 3.77 | 3.77 | 0.53% | 2,758,500 |
| Jul 9, 2026 | 3.77 | 3.80 | 3.74 | 3.75 | 3.75 | -0.53% | 1,004,500 |
| Jul 8, 2026 | 3.79 | 3.79 | 3.76 | 3.77 | 3.77 | -0.53% | 1,680,300 |
| Jul 7, 2026 | 3.80 | 3.82 | 3.77 | 3.79 | 3.79 | 0.53% | 1,180,500 |
| Jul 6, 2026 | 3.75 | 3.80 | 3.75 | 3.77 | 3.77 | 0.53% | 2,158,000 |
| Jul 3, 2026 | 3.74 | 3.79 | 3.74 | 3.75 | 3.75 | 0.27% | 4,157,100 |
| Jul 2, 2026 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -1.06% | 3,085,200 |
| Jul 1, 2026 | 3.75 | 3.80 | 3.74 | 3.78 | 3.78 | 1.34% | 476,400 |
| Jun 30, 2026 | 3.78 | 3.78 | 3.69 | 3.73 | 3.73 | -0.53% | 308,800 |
| Jun 29, 2026 | 3.73 | 3.75 | 3.67 | 3.75 | 3.75 | 0.54% | 164,400 |
| Jun 26, 2026 | 3.78 | 3.79 | 3.74 | 3.79 | 3.73 | 0.26% | 219,100 |
| Jun 25, 2026 | 3.81 | 3.81 | 3.74 | 3.78 | 3.72 | -0.79% | 266,400 |
| Jun 24, 2026 | 3.76 | 3.84 | 3.76 | 3.81 | 3.75 | 1.33% | 186,200 |
| Jun 23, 2026 | 3.77 | 3.82 | 3.74 | 3.76 | 3.70 | -0.27% | 499,900 |
| Jun 22, 2026 | 3.75 | 3.79 | 3.73 | 3.77 | 3.71 | 0.53% | 476,900 |
| Jun 19, 2026 | 3.78 | 3.78 | 3.73 | 3.75 | 3.69 | -0.53% | 404,700 |
| Jun 18, 2026 | 3.81 | 3.85 | 3.77 | 3.77 | 3.71 | -1.05% | 693,000 |
| Jun 16, 2026 | 3.82 | 3.85 | 3.74 | 3.81 | 3.75 | -0.26% | 1,879,100 |
| Jun 15, 2026 | 3.78 | 3.85 | 3.73 | 3.82 | 3.76 | 1.33% | 1,141,400 |
| Jun 12, 2026 | 3.73 | 3.78 | 3.67 | 3.77 | 3.71 | 1.62% | 920,500 |
| Jun 11, 2026 | 3.64 | 3.77 | 3.60 | 3.71 | 3.65 | 2.77% | 1,888,900 |
| Jun 10, 2026 | 3.54 | 3.64 | 3.52 | 3.61 | 3.55 | 1.69% | 349,200 |
| Jun 9, 2026 | 3.55 | 3.55 | 3.52 | 3.55 | 3.49 | - | 29,300 |
| Jun 8, 2026 | 3.49 | 3.55 | 3.46 | 3.55 | 3.49 | 1.14% | 175,400 |
| Jun 5, 2026 | 3.48 | 3.55 | 3.47 | 3.51 | 3.45 | 0.57% | 196,600 |
| Jun 4, 2026 | 3.52 | 3.52 | 3.48 | 3.49 | 3.43 | -0.29% | 201,500 |
| Jun 3, 2026 | 3.57 | 3.60 | 3.47 | 3.50 | 3.44 | -6.17% | 598,300 |
| May 29, 2026 | 3.49 | 3.73 | 3.45 | 3.73 | 3.67 | 5.97% | 888,800 |