Scientex Berhad (KLSE:SCIENTX)
Malaysia · Delayed Price · Currency is MYR 3.550
+0.030 (0.85%)
At close: May 19, 2026
Scientex Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.52 | 3.59 | 3.51 | 3.55 | 3.55 | 0.85% | 261,400 |
| May 18, 2026 | 3.55 | 3.55 | 3.51 | 3.52 | 3.52 | -0.85% | 97,700 |
| May 15, 2026 | 3.58 | 3.59 | 3.53 | 3.55 | 3.55 | -1.39% | 294,600 |
| May 14, 2026 | 3.59 | 3.63 | 3.57 | 3.60 | 3.60 | 0.84% | 172,100 |
| May 13, 2026 | 3.62 | 3.64 | 3.57 | 3.57 | 3.57 | -1.38% | 462,800 |
| May 12, 2026 | 3.65 | 3.70 | 3.62 | 3.62 | 3.62 | -0.82% | 159,100 |
| May 11, 2026 | 3.69 | 3.69 | 3.62 | 3.65 | 3.65 | -1.08% | 109,500 |
| May 8, 2026 | 3.66 | 3.72 | 3.64 | 3.69 | 3.69 | 0.82% | 251,000 |
| May 7, 2026 | 3.65 | 3.67 | 3.64 | 3.66 | 3.66 | 0.55% | 125,900 |
| May 6, 2026 | 3.63 | 3.69 | 3.63 | 3.64 | 3.64 | 0.55% | 218,100 |
| May 5, 2026 | 3.70 | 3.77 | 3.54 | 3.62 | 3.62 | -2.95% | 2,458,000 |
| May 4, 2026 | 3.78 | 3.79 | 3.72 | 3.73 | 3.73 | -1.32% | 231,400 |
| Apr 30, 2026 | 3.77 | 3.80 | 3.71 | 3.78 | 3.78 | 0.27% | 353,200 |
| Apr 29, 2026 | 3.74 | 3.83 | 3.74 | 3.77 | 3.77 | 0.80% | 730,900 |
| Apr 28, 2026 | 3.71 | 3.74 | 3.70 | 3.74 | 3.74 | 0.81% | 149,500 |
| Apr 27, 2026 | 3.71 | 3.79 | 3.67 | 3.71 | 3.71 | - | 322,100 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.71 | 3.71 | 3.71 | -2.11% | 1,157,200 |
| Apr 23, 2026 | 3.65 | 3.85 | 3.65 | 3.79 | 3.79 | 4.99% | 966,000 |
| Apr 22, 2026 | 3.64 | 3.69 | 3.58 | 3.61 | 3.61 | -0.82% | 280,800 |
| Apr 21, 2026 | 3.60 | 3.65 | 3.60 | 3.64 | 3.64 | 1.11% | 463,100 |
| Apr 20, 2026 | 3.56 | 3.61 | 3.56 | 3.60 | 3.60 | 1.12% | 187,700 |
| Apr 17, 2026 | 3.56 | 3.57 | 3.52 | 3.56 | 3.56 | 0.85% | 158,700 |
| Apr 16, 2026 | 3.50 | 3.56 | 3.50 | 3.53 | 3.53 | 1.15% | 266,700 |
| Apr 15, 2026 | 3.50 | 3.53 | 3.49 | 3.49 | 3.49 | 0.58% | 119,500 |
| Apr 14, 2026 | 3.50 | 3.54 | 3.46 | 3.47 | 3.47 | -0.29% | 165,400 |
| Apr 13, 2026 | 3.47 | 3.51 | 3.47 | 3.48 | 3.48 | -0.57% | 64,300 |
| Apr 10, 2026 | 3.52 | 3.52 | 3.47 | 3.50 | 3.50 | 0.57% | 67,600 |
| Apr 9, 2026 | 3.56 | 3.56 | 3.46 | 3.48 | 3.48 | -2.25% | 176,300 |
| Apr 8, 2026 | 3.54 | 3.57 | 3.49 | 3.56 | 3.56 | 2.30% | 330,700 |
| Apr 7, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 0.29% | 267,600 |
| Apr 6, 2026 | 3.47 | 3.52 | 3.43 | 3.47 | 3.47 | - | 248,400 |
| Apr 3, 2026 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -0.86% | 29,400 |
| Apr 2, 2026 | 3.50 | 3.51 | 3.44 | 3.50 | 3.50 | -0.28% | 522,500 |
| Apr 1, 2026 | 3.39 | 3.53 | 3.35 | 3.51 | 3.51 | 3.54% | 477,000 |
| Mar 31, 2026 | 3.35 | 3.40 | 3.35 | 3.39 | 3.39 | 1.19% | 123,800 |
| Mar 30, 2026 | 3.40 | 3.43 | 3.35 | 3.35 | 3.35 | -1.47% | 357,600 |
| Mar 27, 2026 | 3.43 | 3.44 | 3.38 | 3.40 | 3.40 | -0.87% | 375,800 |
| Mar 26, 2026 | 3.50 | 3.52 | 3.43 | 3.43 | 3.43 | -2.56% | 215,900 |
| Mar 25, 2026 | 3.47 | 3.54 | 3.47 | 3.52 | 3.52 | 2.03% | 42,800 |
| Mar 24, 2026 | 3.56 | 3.56 | 3.45 | 3.45 | 3.45 | -4.43% | 420,500 |
| Mar 19, 2026 | 3.61 | 3.63 | 3.57 | 3.61 | 3.61 | - | 173,800 |
| Mar 18, 2026 | 3.59 | 3.64 | 3.59 | 3.61 | 3.61 | 0.84% | 244,400 |
| Mar 17, 2026 | 3.52 | 3.59 | 3.52 | 3.58 | 3.58 | 2.29% | 163,700 |
| Mar 16, 2026 | 3.48 | 3.55 | 3.43 | 3.50 | 3.50 | 0.86% | 202,500 |
| Mar 13, 2026 | 3.51 | 3.55 | 3.43 | 3.47 | 3.47 | -1.42% | 812,800 |
| Mar 12, 2026 | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | -1.12% | 115,700 |
| Mar 11, 2026 | 3.56 | 3.59 | 3.55 | 3.56 | 3.56 | - | 95,000 |
| Mar 10, 2026 | 3.53 | 3.63 | 3.53 | 3.56 | 3.56 | 0.56% | 1,340,800 |
| Mar 9, 2026 | 3.66 | 3.74 | 3.52 | 3.54 | 3.54 | -3.54% | 450,000 |
| Mar 6, 2026 | 3.75 | 3.79 | 3.66 | 3.67 | 3.67 | -3.93% | 458,500 |