Scientex Berhad (KLSE:SCIENTX)
Malaysia · Delayed Price · Currency is MYR 3.780
+0.050 (1.34%)
At close: Jul 1, 2026
Scientex Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 3.55 | 3.56 | 3.47 | 3.52 | 3.46 | -0.85% | 372,100 |
| May 26, 2026 | 3.48 | 3.57 | 3.48 | 3.55 | 3.49 | 1.72% | 328,500 |
| May 25, 2026 | 3.50 | 3.55 | 3.42 | 3.49 | 3.43 | - | 420,300 |
| May 22, 2026 | 3.51 | 3.51 | 3.45 | 3.49 | 3.43 | 0.29% | 211,500 |
| May 21, 2026 | 3.50 | 3.52 | 3.46 | 3.48 | 3.42 | -0.57% | 266,100 |
| May 20, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.44 | -1.41% | 865,800 |
| May 19, 2026 | 3.52 | 3.59 | 3.51 | 3.55 | 3.49 | 0.85% | 261,400 |
| May 18, 2026 | 3.55 | 3.55 | 3.51 | 3.52 | 3.46 | -0.85% | 97,700 |
| May 15, 2026 | 3.58 | 3.59 | 3.53 | 3.55 | 3.49 | -1.39% | 294,600 |
| May 14, 2026 | 3.59 | 3.63 | 3.57 | 3.60 | 3.54 | 0.84% | 172,100 |
| May 13, 2026 | 3.62 | 3.64 | 3.57 | 3.57 | 3.51 | -1.38% | 462,800 |
| May 12, 2026 | 3.65 | 3.70 | 3.62 | 3.62 | 3.56 | -0.82% | 159,100 |
| May 11, 2026 | 3.69 | 3.69 | 3.62 | 3.65 | 3.59 | -1.08% | 109,500 |
| May 8, 2026 | 3.66 | 3.72 | 3.64 | 3.69 | 3.63 | 0.82% | 251,000 |
| May 7, 2026 | 3.65 | 3.67 | 3.64 | 3.66 | 3.60 | 0.55% | 125,900 |
| May 6, 2026 | 3.63 | 3.69 | 3.63 | 3.64 | 3.58 | 0.55% | 218,100 |
| May 5, 2026 | 3.70 | 3.77 | 3.54 | 3.62 | 3.56 | -2.95% | 2,458,000 |
| May 4, 2026 | 3.78 | 3.79 | 3.72 | 3.73 | 3.67 | -1.32% | 231,400 |
| Apr 30, 2026 | 3.77 | 3.80 | 3.71 | 3.78 | 3.72 | 0.27% | 353,200 |
| Apr 29, 2026 | 3.74 | 3.83 | 3.74 | 3.77 | 3.71 | 0.80% | 730,900 |
| Apr 28, 2026 | 3.71 | 3.74 | 3.70 | 3.74 | 3.68 | 0.81% | 149,500 |
| Apr 27, 2026 | 3.71 | 3.79 | 3.67 | 3.71 | 3.65 | - | 322,100 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.71 | 3.71 | 3.65 | -2.11% | 1,157,200 |
| Apr 23, 2026 | 3.65 | 3.85 | 3.65 | 3.79 | 3.73 | 4.99% | 966,000 |
| Apr 22, 2026 | 3.64 | 3.69 | 3.58 | 3.61 | 3.55 | -0.82% | 280,800 |
| Apr 21, 2026 | 3.60 | 3.65 | 3.60 | 3.64 | 3.58 | 1.11% | 463,100 |
| Apr 20, 2026 | 3.56 | 3.61 | 3.56 | 3.60 | 3.54 | 1.12% | 187,700 |
| Apr 17, 2026 | 3.56 | 3.57 | 3.52 | 3.56 | 3.50 | 0.85% | 158,700 |
| Apr 16, 2026 | 3.50 | 3.56 | 3.50 | 3.53 | 3.47 | 1.15% | 266,700 |
| Apr 15, 2026 | 3.50 | 3.53 | 3.49 | 3.49 | 3.43 | 0.58% | 119,500 |