Scientex Berhad (KLSE:SCIENTX)
Malaysia · Delayed Price · Currency is MYR 3.530
-0.040 (-1.12%)
At close: Oct 30, 2026
Scientex Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.56 | 3.57 | 3.51 | 3.53 | 3.53 | -1.12% | 298,300 |
| Oct 29, 2026 | 3.59 | 3.59 | 3.54 | 3.57 | 3.57 | 0.85% | 269,500 |
| Oct 28, 2026 | 3.58 | 3.58 | 3.53 | 3.54 | 3.54 | -0.84% | 179,900 |
| Oct 27, 2026 | 3.58 | 3.60 | 3.53 | 3.57 | 3.57 | -0.28% | 515,500 |
| Oct 26, 2026 | 3.59 | 3.59 | 3.51 | 3.58 | 3.58 | 1.70% | 202,700 |
| Oct 23, 2026 | 3.49 | 3.57 | 3.49 | 3.52 | 3.52 | 0.86% | 277,400 |
| Oct 22, 2026 | 3.56 | 3.58 | 3.48 | 3.49 | 3.49 | -1.97% | 761,100 |
| Oct 21, 2026 | 3.56 | 3.58 | 3.52 | 3.56 | 3.56 | 0.56% | 939,000 |
| Oct 20, 2026 | 3.57 | 3.58 | 3.53 | 3.54 | 3.54 | -0.84% | 738,600 |
| Oct 19, 2026 | 3.66 | 3.66 | 3.56 | 3.57 | 3.57 | -2.46% | 671,100 |
| Oct 16, 2026 | 3.67 | 3.69 | 3.62 | 3.66 | 3.66 | 0.55% | 514,400 |
| Oct 15, 2026 | 3.66 | 3.70 | 3.62 | 3.64 | 3.64 | -0.82% | 1,068,000 |
| Oct 14, 2026 | 3.67 | 3.70 | 3.64 | 3.67 | 3.67 | - | 296,200 |
| Oct 13, 2026 | 3.68 | 3.73 | 3.65 | 3.67 | 3.67 | -0.27% | 866,700 |
| Oct 12, 2026 | 3.67 | 3.68 | 3.64 | 3.68 | 3.68 | 0.27% | 453,200 |
| Oct 9, 2026 | 3.69 | 3.69 | 3.66 | 3.67 | 3.67 | -0.27% | 147,800 |
| Oct 8, 2026 | 3.69 | 3.71 | 3.65 | 3.68 | 3.68 | -0.27% | 1,479,000 |
| Oct 7, 2026 | 3.65 | 3.70 | 3.62 | 3.69 | 3.69 | 0.82% | 526,200 |
| Oct 6, 2026 | 3.60 | 3.68 | 3.59 | 3.66 | 3.66 | 1.67% | 395,200 |
| Oct 5, 2026 | 3.62 | 3.67 | 3.58 | 3.60 | 3.60 | -0.55% | 197,000 |
| Oct 2, 2026 | 3.63 | 3.66 | 3.62 | 3.62 | 3.62 | -0.28% | 104,600 |
| Oct 1, 2026 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -0.55% | 141,800 |
| Sep 30, 2026 | 3.67 | 3.69 | 3.65 | 3.65 | 3.65 | -0.27% | 381,900 |
| Sep 29, 2026 | 3.64 | 3.67 | 3.63 | 3.66 | 3.66 | 0.27% | 301,900 |
| Sep 28, 2026 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | -1.08% | 289,000 |
| Sep 25, 2026 | 3.74 | 3.75 | 3.68 | 3.69 | 3.69 | -1.60% | 782,900 |
| Sep 24, 2026 | 3.75 | 3.75 | 3.72 | 3.75 | 3.75 | - | 342,800 |
| Sep 23, 2026 | 3.72 | 3.77 | 3.71 | 3.75 | 3.75 | 0.81% | 1,002,000 |
| Sep 22, 2026 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | - | 891,100 |
| 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 |