Scientex Berhad (KLSE:SCIENTX)
Malaysia · Delayed Price · Currency is MYR 3.720
-0.070 (-1.85%)
At close: Sep 21, 2026
Scientex Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -1.85% | 667,700 |
| Sep 18, 2026 | 3.78 | 3.81 | 3.76 | 3.79 | 3.79 | 0.80% | 969,500 |
| Sep 17, 2026 | 3.80 | 3.83 | 3.73 | 3.76 | 3.76 | -0.53% | 964,800 |
| Sep 15, 2026 | 3.82 | 3.84 | 3.76 | 3.78 | 3.78 | -0.79% | 654,000 |
| Sep 14, 2026 | 3.85 | 3.89 | 3.80 | 3.81 | 3.81 | -0.78% | 863,900 |
| Sep 11, 2026 | 3.88 | 3.89 | 3.74 | 3.84 | 3.84 | -1.29% | 2,287,700 |
| Sep 10, 2026 | 3.72 | 3.99 | 3.67 | 3.89 | 3.89 | 5.14% | 3,569,300 |
| Sep 9, 2026 | 3.73 | 3.82 | 3.66 | 3.70 | 3.70 | - | 3,280,800 |
| Sep 8, 2026 | 3.60 | 3.75 | 3.60 | 3.70 | 3.70 | 1.37% | 539,400 |
| Sep 7, 2026 | 3.63 | 3.69 | 3.59 | 3.65 | 3.65 | 0.55% | 411,200 |
| Sep 4, 2026 | 3.66 | 3.67 | 3.60 | 3.63 | 3.63 | -1.36% | 713,300 |
| Sep 3, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.54% | 199,000 |
| Sep 2, 2026 | 3.67 | 3.71 | 3.65 | 3.70 | 3.70 | 0.27% | 353,500 |
| Sep 1, 2026 | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | - | 475,900 |
| Aug 28, 2026 | 3.70 | 3.76 | 3.69 | 3.69 | 3.69 | -0.27% | 1,682,900 |
| Aug 27, 2026 | 3.75 | 3.76 | 3.69 | 3.70 | 3.70 | - | 412,900 |
| Aug 26, 2026 | 3.73 | 3.74 | 3.69 | 3.70 | 3.70 | -0.80% | 1,490,900 |
| Aug 24, 2026 | 3.76 | 3.78 | 3.73 | 3.73 | 3.73 | -0.80% | 384,100 |
| Aug 21, 2026 | 3.74 | 3.76 | 3.71 | 3.76 | 3.76 | 1.08% | 253,100 |
| Aug 20, 2026 | 3.75 | 3.80 | 3.72 | 3.72 | 3.72 | -0.80% | 1,163,400 |
| Aug 19, 2026 | 3.76 | 3.80 | 3.72 | 3.75 | 3.75 | -1.06% | 772,200 |
| Aug 18, 2026 | 3.79 | 3.80 | 3.75 | 3.79 | 3.79 | 0.26% | 466,200 |
| Aug 17, 2026 | 3.68 | 3.79 | 3.68 | 3.78 | 3.78 | 2.44% | 1,188,000 |
| Aug 14, 2026 | 3.65 | 3.70 | 3.64 | 3.69 | 3.69 | 1.10% | 657,400 |
| Aug 13, 2026 | 3.70 | 3.71 | 3.64 | 3.65 | 3.65 | -0.82% | 1,470,200 |
| Aug 12, 2026 | 3.69 | 3.71 | 3.67 | 3.68 | 3.68 | - | 599,500 |
| 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 |