Scientex Packaging (Ayer Keroh) Berhad (KLSE:SCIPACK)
Malaysia · Delayed Price · Currency is MYR 1.420
+0.020 (1.43%)
At close: Sep 26, 2025
KLSE:SCIPACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 8,700 |
| Sep 24, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 55,000 |
| Sep 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 5,000 |
| Sep 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 11,900 |
| Sep 19, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 23,500 |
| Sep 18, 2025 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 3.57% | 11,800 |
| Sep 17, 2025 | 1.47 | 1.47 | 1.33 | 1.40 | 1.40 | -4.11% | 13,900 |
| Sep 12, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 4.29% | 19,600 |
| Sep 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,100 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 7,800 |
| Sep 9, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 6,900 |
| Sep 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 5,000 |
| Aug 29, 2025 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | 4.58% | 18,800 |
| Aug 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 5,000 |
| Aug 15, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 6,400 |
| Aug 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2,100 |
| Aug 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,500 |
| Aug 12, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 2,000 |
| Aug 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 3,000 |
| Aug 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 100 |
| Aug 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 3,000 |
| Aug 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,300 |
| Aug 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 100 |
| Jul 31, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -4.93% | 5,800 |
| Jul 29, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.97% | 5,300 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.34 | 1.34 | 1.34 | -6.94% | 20,400 |
| Jul 25, 2025 | 1.45 | 1.60 | 1.42 | 1.44 | 1.44 | 2.86% | 22,700 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 900 |
| Jul 11, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 500 |
| Jul 10, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 7.58% | 800 |
| Jul 9, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -8.33% | 10,300 |
| Jul 8, 2025 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | 9.92% | 16,900 |
| Jul 7, 2025 | 1.47 | 1.47 | 1.31 | 1.31 | 1.31 | -6.43% | 21,500 |
| Jul 3, 2025 | 1.36 | 1.43 | 1.33 | 1.40 | 1.40 | -2.78% | 8,500 |
| Jun 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.11% | 1,000 |
| Jun 24, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 1,800 |
| Jun 23, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.36 | -8.00% | 15,800 |
| Jun 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | - | 4,000 |
| Jun 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | - | 200 |
| May 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | - | 10,000 |
| May 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | - | 10,200 |
| May 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | -6.25% | 1,000 |
| May 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | - | 500 |
| May 19, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.57 | - | 15,900 |
| May 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -1.84% | 6,000 |
| Apr 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | -1.21% | 10,000 |
| Mar 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | - | 1,100 |