Scientex Berhad (KLSE:SCIENTX)
Malaysia
· Delayed Price · Currency is MYR 3.820
+0.040 (1.06%)
At close: Mar 5, 2026
Scientex Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.78 | 3.83 | 3.74 | 3.82 | 3.82 | 1.06% | 496,900 |
| Mar 4, 2026 | 3.86 | 3.86 | 3.76 | 3.78 | 3.78 | -2.07% | 753,300 |
| Mar 3, 2026 | 3.74 | 3.88 | 3.74 | 3.86 | 3.86 | 4.32% | 979,200 |
| Mar 2, 2026 | 3.70 | 3.77 | 3.63 | 3.70 | 3.70 | -2.12% | 506,300 |
| Feb 27, 2026 | 3.81 | 3.81 | 3.71 | 3.78 | 3.78 | -1.82% | 1,004,300 |
| Feb 26, 2026 | 3.87 | 3.87 | 3.82 | 3.85 | 3.85 | -0.52% | 206,100 |
| Feb 25, 2026 | 3.74 | 3.88 | 3.72 | 3.87 | 3.87 | 3.48% | 839,200 |
| Feb 24, 2026 | 3.72 | 3.79 | 3.70 | 3.74 | 3.74 | -1.06% | 703,600 |
| Feb 23, 2026 | 3.84 | 3.85 | 3.73 | 3.78 | 3.78 | -1.56% | 1,150,800 |
| Feb 20, 2026 | 3.87 | 3.90 | 3.83 | 3.84 | 3.84 | -1.29% | 181,200 |
| Feb 19, 2026 | 3.90 | 3.92 | 3.85 | 3.89 | 3.89 | -0.51% | 109,300 |
| Feb 16, 2026 | 3.89 | 3.93 | 3.86 | 3.91 | 3.91 | 0.51% | 32,600 |
| Feb 13, 2026 | 3.89 | 3.90 | 3.79 | 3.89 | 3.89 | -1.02% | 1,110,000 |
| Feb 12, 2026 | 3.93 | 3.97 | 3.90 | 3.93 | 3.93 | -0.51% | 378,400 |
| Feb 11, 2026 | 3.91 | 3.97 | 3.90 | 3.95 | 3.95 | -0.25% | 970,900 |
| Feb 10, 2026 | 3.95 | 3.98 | 3.93 | 3.96 | 3.96 | 0.76% | 525,300 |
| Feb 9, 2026 | 3.95 | 3.99 | 3.93 | 3.93 | 3.93 | - | 429,200 |
| Feb 6, 2026 | 3.93 | 3.95 | 3.90 | 3.93 | 3.93 | -0.25% | 306,600 |
| Feb 5, 2026 | 3.94 | 3.98 | 3.93 | 3.94 | 3.94 | 0.25% | 750,700 |
| Feb 4, 2026 | 3.90 | 3.94 | 3.90 | 3.93 | 3.93 | 0.77% | 424,100 |
| Feb 3, 2026 | 3.84 | 3.95 | 3.84 | 3.90 | 3.90 | 1.04% | 623,500 |
| Jan 30, 2026 | 3.89 | 3.93 | 3.83 | 3.86 | 3.86 | -0.77% | 370,300 |
| Jan 29, 2026 | 3.95 | 3.95 | 3.84 | 3.89 | 3.89 | -1.77% | 607,100 |
| Jan 28, 2026 | 3.95 | 4.00 | 3.90 | 3.96 | 3.96 | - | 981,100 |
| Jan 27, 2026 | 3.99 | 4.00 | 3.94 | 3.96 | 3.96 | -0.75% | 999,300 |
| Jan 26, 2026 | 3.92 | 4.00 | 3.92 | 3.99 | 3.99 | 1.01% | 1,535,900 |
| Jan 23, 2026 | 3.88 | 3.97 | 3.81 | 3.95 | 3.95 | 1.28% | 2,285,600 |
| Jan 22, 2026 | 3.64 | 3.95 | 3.64 | 3.90 | 3.90 | 7.44% | 3,057,000 |
| Jan 21, 2026 | 3.56 | 3.64 | 3.56 | 3.63 | 3.63 | 1.97% | 860,800 |
| Jan 20, 2026 | 3.59 | 3.59 | 3.51 | 3.56 | 3.56 | -0.84% | 321,900 |
| Jan 19, 2026 | 3.62 | 3.63 | 3.55 | 3.59 | 3.59 | -0.83% | 184,300 |
| Jan 16, 2026 | 3.57 | 3.62 | 3.57 | 3.62 | 3.62 | 1.12% | 788,100 |
| Jan 15, 2026 | 3.55 | 3.59 | 3.55 | 3.58 | 3.58 | 0.85% | 422,000 |
| Jan 14, 2026 | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | -0.56% | 437,600 |
| Jan 13, 2026 | 3.55 | 3.58 | 3.54 | 3.57 | 3.57 | 0.28% | 956,400 |
| Jan 12, 2026 | 3.55 | 3.59 | 3.54 | 3.56 | 3.56 | 0.28% | 1,349,200 |
| Jan 9, 2026 | 3.49 | 3.56 | 3.49 | 3.55 | 3.55 | 1.43% | 1,151,400 |
| Jan 8, 2026 | 3.46 | 3.50 | 3.45 | 3.50 | 3.50 | 1.45% | 394,100 |
| Jan 7, 2026 | 3.49 | 3.52 | 3.43 | 3.45 | 3.45 | -2.82% | 502,300 |
| Jan 6, 2026 | 3.55 | 3.56 | 3.52 | 3.55 | 3.49 | - | 504,700 |
| Jan 5, 2026 | 3.51 | 3.56 | 3.49 | 3.55 | 3.49 | 2.01% | 1,158,900 |
| Jan 2, 2026 | 3.45 | 3.50 | 3.45 | 3.48 | 3.42 | -0.57% | 63,700 |
| Dec 31, 2025 | 3.47 | 3.50 | 3.47 | 3.50 | 3.44 | 0.86% | 1,012,200 |
| Dec 30, 2025 | 3.49 | 3.51 | 3.47 | 3.47 | 3.41 | -0.57% | 262,700 |
| Dec 29, 2025 | 3.50 | 3.54 | 3.49 | 3.49 | 3.43 | -0.29% | 3,303,500 |
| Dec 26, 2025 | 3.50 | 3.54 | 3.49 | 3.50 | 3.44 | - | 104,800 |
| Dec 24, 2025 | 3.51 | 3.52 | 3.48 | 3.50 | 3.44 | -0.57% | 189,200 |
| Dec 23, 2025 | 3.49 | 3.52 | 3.47 | 3.52 | 3.46 | 1.15% | 215,300 |
| Dec 22, 2025 | 3.50 | 3.52 | 3.43 | 3.48 | 3.42 | -0.57% | 517,800 |
| Dec 19, 2025 | 3.49 | 3.51 | 3.49 | 3.50 | 3.44 | 0.86% | 402,100 |
| Dec 18, 2025 | 3.45 | 3.53 | 3.44 | 3.47 | 3.41 | 1.46% | 1,360,600 |
| Dec 17, 2025 | 3.33 | 3.48 | 3.28 | 3.42 | 3.36 | 3.01% | 1,597,500 |
| Dec 16, 2025 | 3.34 | 3.37 | 3.28 | 3.32 | 3.26 | -0.60% | 669,800 |
| Dec 15, 2025 | 3.36 | 3.37 | 3.33 | 3.34 | 3.28 | -0.60% | 380,800 |
| Dec 12, 2025 | 3.38 | 3.38 | 3.34 | 3.36 | 3.30 | -0.59% | 616,100 |
| Dec 11, 2025 | 3.40 | 3.42 | 3.36 | 3.38 | 3.32 | -0.59% | 298,500 |
| Dec 10, 2025 | 3.39 | 3.42 | 3.38 | 3.40 | 3.34 | 1.49% | 179,200 |
| Dec 9, 2025 | 3.34 | 3.37 | 3.34 | 3.35 | 3.29 | -0.30% | 259,300 |
| Dec 8, 2025 | 3.39 | 3.44 | 3.34 | 3.36 | 3.30 | -1.18% | 414,100 |
| Dec 5, 2025 | 3.40 | 3.44 | 3.39 | 3.40 | 3.34 | 0.59% | 595,700 |
| Dec 4, 2025 | 3.38 | 3.40 | 3.35 | 3.38 | 3.32 | - | 4,246,000 |
| Dec 3, 2025 | 3.45 | 3.45 | 3.34 | 3.38 | 3.32 | -1.74% | 787,500 |
| Dec 2, 2025 | 3.45 | 3.48 | 3.41 | 3.44 | 3.38 | -0.29% | 394,200 |
| Dec 1, 2025 | 3.44 | 3.48 | 3.43 | 3.45 | 3.39 | -0.29% | 96,600 |
| Nov 28, 2025 | 3.47 | 3.50 | 3.44 | 3.46 | 3.40 | - | 1,739,500 |
| Nov 27, 2025 | 3.54 | 3.54 | 3.46 | 3.46 | 3.40 | - | 1,081,700 |
| Nov 26, 2025 | 3.52 | 3.55 | 3.46 | 3.46 | 3.40 | -1.98% | 342,200 |
| Nov 25, 2025 | 3.55 | 3.58 | 3.52 | 3.53 | 3.47 | 0.57% | 696,000 |
| Nov 24, 2025 | 3.51 | 3.55 | 3.49 | 3.51 | 3.45 | 0.86% | 2,965,900 |
| Nov 21, 2025 | 3.49 | 3.49 | 3.43 | 3.48 | 3.42 | -0.29% | 1,338,100 |
| Nov 20, 2025 | 3.53 | 3.53 | 3.47 | 3.49 | 3.43 | -0.57% | 112,900 |
| Nov 19, 2025 | 3.48 | 3.51 | 3.46 | 3.51 | 3.45 | 0.29% | 701,700 |
| Nov 18, 2025 | 3.47 | 3.52 | 3.47 | 3.50 | 3.44 | 0.86% | 985,900 |
| Nov 17, 2025 | 3.46 | 3.47 | 3.42 | 3.47 | 3.41 | - | 343,300 |
| Nov 14, 2025 | 3.48 | 3.49 | 3.43 | 3.47 | 3.41 | -0.86% | 140,000 |
| Nov 13, 2025 | 3.50 | 3.54 | 3.47 | 3.50 | 3.44 | - | 440,400 |
| Nov 12, 2025 | 3.47 | 3.53 | 3.47 | 3.50 | 3.44 | 0.86% | 4,591,600 |
| Nov 11, 2025 | 3.46 | 3.48 | 3.45 | 3.47 | 3.41 | 0.58% | 757,700 |
| Nov 10, 2025 | 3.45 | 3.47 | 3.41 | 3.45 | 3.39 | -0.86% | 198,200 |
| Nov 7, 2025 | 3.47 | 3.49 | 3.42 | 3.48 | 3.42 | 0.29% | 224,500 |
| Nov 6, 2025 | 3.39 | 3.47 | 3.39 | 3.47 | 3.41 | 1.17% | 1,323,600 |
| Nov 5, 2025 | 3.45 | 3.45 | 3.40 | 3.43 | 3.37 | -0.58% | 1,238,000 |
| Nov 4, 2025 | 3.45 | 3.50 | 3.40 | 3.45 | 3.39 | -0.29% | 275,400 |
| Nov 3, 2025 | 3.39 | 3.47 | 3.39 | 3.46 | 3.40 | 2.06% | 1,207,600 |
| Oct 31, 2025 | 3.50 | 3.50 | 3.38 | 3.39 | 3.33 | -3.42% | 1,678,000 |
| Oct 30, 2025 | 3.53 | 3.54 | 3.43 | 3.51 | 3.45 | -0.85% | 2,896,400 |
| Oct 29, 2025 | 3.55 | 3.60 | 3.53 | 3.54 | 3.48 | - | 2,245,400 |
| Oct 28, 2025 | 3.53 | 3.55 | 3.50 | 3.54 | 3.48 | 0.28% | 1,278,000 |
| Oct 27, 2025 | 3.48 | 3.55 | 3.47 | 3.53 | 3.47 | 1.73% | 1,068,000 |
| Oct 24, 2025 | 3.48 | 3.51 | 3.45 | 3.47 | 3.41 | -0.29% | 343,500 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.42 | 0.58% | 374,400 |
| Oct 22, 2025 | 3.54 | 3.54 | 3.46 | 3.46 | 3.40 | -1.42% | 249,700 |
| Oct 21, 2025 | 3.49 | 3.53 | 3.49 | 3.51 | 3.45 | 0.57% | 354,100 |
| Oct 17, 2025 | 3.50 | 3.50 | 3.44 | 3.49 | 3.43 | -0.29% | 943,200 |
| Oct 16, 2025 | 3.57 | 3.57 | 3.49 | 3.50 | 3.44 | -2.51% | 549,000 |
| Oct 15, 2025 | 3.50 | 3.59 | 3.46 | 3.59 | 3.53 | 2.57% | 531,400 |
| Oct 14, 2025 | 3.53 | 3.53 | 3.49 | 3.50 | 3.44 | - | 732,200 |
| Oct 13, 2025 | 3.50 | 3.53 | 3.42 | 3.50 | 3.44 | -0.85% | 1,448,600 |
| Oct 10, 2025 | 3.55 | 3.56 | 3.53 | 3.53 | 3.47 | -0.84% | 173,000 |
| Oct 9, 2025 | 3.56 | 3.61 | 3.55 | 3.56 | 3.50 | 0.28% | 898,400 |