Scientex Berhad (KLSE:SCIENTX)
Malaysia
· Delayed Price · Currency is MYR 3.400
+0.020 (0.59%)
At close: Dec 5, 2025
Scientex Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.40 | 3.44 | 3.39 | 3.40 | 3.40 | 0.59% | 595,700 |
| Dec 4, 2025 | 3.38 | 3.40 | 3.35 | 3.38 | 3.38 | - | 4,246,000 |
| Dec 3, 2025 | 3.45 | 3.45 | 3.34 | 3.38 | 3.38 | -1.74% | 787,500 |
| Dec 2, 2025 | 3.45 | 3.48 | 3.41 | 3.44 | 3.44 | -0.29% | 394,200 |
| Dec 1, 2025 | 3.44 | 3.48 | 3.43 | 3.45 | 3.45 | -0.29% | 96,600 |
| Nov 28, 2025 | 3.47 | 3.50 | 3.44 | 3.46 | 3.46 | - | 1,739,500 |
| Nov 27, 2025 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | - | 1,081,700 |
| Nov 26, 2025 | 3.52 | 3.55 | 3.46 | 3.46 | 3.46 | -1.98% | 342,200 |
| Nov 25, 2025 | 3.55 | 3.58 | 3.52 | 3.53 | 3.53 | 0.57% | 696,000 |
| Nov 24, 2025 | 3.51 | 3.55 | 3.49 | 3.51 | 3.51 | 0.86% | 2,965,900 |
| Nov 21, 2025 | 3.49 | 3.49 | 3.43 | 3.48 | 3.48 | -0.29% | 1,338,100 |
| Nov 20, 2025 | 3.53 | 3.53 | 3.47 | 3.49 | 3.49 | -0.57% | 112,900 |
| Nov 19, 2025 | 3.48 | 3.51 | 3.46 | 3.51 | 3.51 | 0.29% | 701,700 |
| Nov 18, 2025 | 3.47 | 3.52 | 3.47 | 3.50 | 3.50 | 0.86% | 985,900 |
| Nov 17, 2025 | 3.46 | 3.47 | 3.42 | 3.47 | 3.47 | - | 343,300 |
| Nov 14, 2025 | 3.48 | 3.49 | 3.43 | 3.47 | 3.47 | -0.86% | 140,000 |
| Nov 13, 2025 | 3.50 | 3.54 | 3.47 | 3.50 | 3.50 | - | 440,400 |
| Nov 12, 2025 | 3.47 | 3.53 | 3.47 | 3.50 | 3.50 | 0.86% | 4,591,600 |
| Nov 11, 2025 | 3.46 | 3.48 | 3.45 | 3.47 | 3.47 | 0.58% | 757,700 |
| Nov 10, 2025 | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | -0.86% | 198,200 |
| Nov 7, 2025 | 3.47 | 3.49 | 3.42 | 3.48 | 3.48 | 0.29% | 224,500 |
| Nov 6, 2025 | 3.39 | 3.47 | 3.39 | 3.47 | 3.47 | 1.17% | 1,323,600 |
| Nov 5, 2025 | 3.45 | 3.45 | 3.40 | 3.43 | 3.43 | -0.58% | 1,238,000 |
| Nov 4, 2025 | 3.45 | 3.50 | 3.40 | 3.45 | 3.45 | -0.29% | 275,400 |
| Nov 3, 2025 | 3.39 | 3.47 | 3.39 | 3.46 | 3.46 | 2.06% | 1,207,600 |
| Oct 31, 2025 | 3.50 | 3.50 | 3.38 | 3.39 | 3.39 | -3.42% | 1,678,000 |
| Oct 30, 2025 | 3.53 | 3.54 | 3.43 | 3.51 | 3.51 | -0.85% | 2,896,400 |
| Oct 29, 2025 | 3.55 | 3.60 | 3.53 | 3.54 | 3.54 | - | 2,245,400 |
| Oct 28, 2025 | 3.53 | 3.55 | 3.50 | 3.54 | 3.54 | 0.28% | 1,278,000 |
| Oct 27, 2025 | 3.48 | 3.55 | 3.47 | 3.53 | 3.53 | 1.73% | 1,068,000 |
| Oct 24, 2025 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | -0.29% | 343,500 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | 374,400 |
| Oct 22, 2025 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -1.42% | 249,700 |
| Oct 21, 2025 | 3.49 | 3.53 | 3.49 | 3.51 | 3.51 | 0.57% | 354,100 |
| Oct 17, 2025 | 3.50 | 3.50 | 3.44 | 3.49 | 3.49 | -0.29% | 943,200 |
| Oct 16, 2025 | 3.57 | 3.57 | 3.49 | 3.50 | 3.50 | -2.51% | 549,000 |
| Oct 15, 2025 | 3.50 | 3.59 | 3.46 | 3.59 | 3.59 | 2.57% | 531,400 |
| Oct 14, 2025 | 3.53 | 3.53 | 3.49 | 3.50 | 3.50 | - | 732,200 |
| Oct 13, 2025 | 3.50 | 3.53 | 3.42 | 3.50 | 3.50 | -0.85% | 1,448,600 |
| Oct 10, 2025 | 3.55 | 3.56 | 3.53 | 3.53 | 3.53 | -0.84% | 173,000 |
| Oct 9, 2025 | 3.56 | 3.61 | 3.55 | 3.56 | 3.56 | 0.28% | 898,400 |
| Oct 8, 2025 | 3.58 | 3.59 | 3.53 | 3.55 | 3.55 | -1.39% | 596,400 |
| Oct 7, 2025 | 3.62 | 3.63 | 3.60 | 3.60 | 3.60 | -0.55% | 533,000 |
| Oct 6, 2025 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | -1.09% | 136,200 |
| Oct 3, 2025 | 3.69 | 3.75 | 3.65 | 3.66 | 3.66 | -0.81% | 1,143,300 |
| Oct 2, 2025 | 3.67 | 3.70 | 3.62 | 3.69 | 3.69 | 0.82% | 698,700 |
| Oct 1, 2025 | 3.60 | 3.68 | 3.57 | 3.66 | 3.66 | 1.39% | 589,600 |
| Sep 30, 2025 | 3.62 | 3.62 | 3.59 | 3.61 | 3.61 | - | 786,900 |
| Sep 29, 2025 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -2.17% | 344,400 |
| Sep 26, 2025 | 3.71 | 3.71 | 3.57 | 3.69 | 3.69 | -0.54% | 873,500 |
| Sep 25, 2025 | 3.70 | 3.80 | 3.69 | 3.71 | 3.71 | 0.27% | 1,800,000 |
| Sep 24, 2025 | 3.67 | 3.70 | 3.65 | 3.70 | 3.70 | 0.27% | 1,426,500 |
| Sep 23, 2025 | 3.68 | 3.71 | 3.65 | 3.69 | 3.69 | 1.10% | 906,700 |
| Sep 22, 2025 | 3.51 | 3.71 | 3.51 | 3.65 | 3.65 | 4.29% | 1,761,600 |
| Sep 19, 2025 | 3.39 | 3.50 | 3.38 | 3.50 | 3.50 | 3.24% | 3,351,500 |
| Sep 18, 2025 | 3.25 | 3.40 | 3.23 | 3.39 | 3.39 | 4.95% | 3,557,400 |
| Sep 17, 2025 | 3.17 | 3.25 | 3.11 | 3.23 | 3.23 | 2.22% | 3,731,800 |
| Sep 12, 2025 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | 2.27% | 1,384,600 |
| Sep 11, 2025 | 3.19 | 3.19 | 3.06 | 3.09 | 3.09 | -1.28% | 2,536,700 |
| Sep 10, 2025 | 3.20 | 3.20 | 3.11 | 3.13 | 3.13 | -1.57% | 1,241,000 |
| Sep 9, 2025 | 3.21 | 3.24 | 3.17 | 3.18 | 3.18 | 0.63% | 1,451,800 |
| Sep 8, 2025 | 3.08 | 3.19 | 3.08 | 3.16 | 3.16 | 2.60% | 1,390,300 |
| Sep 4, 2025 | 3.14 | 3.16 | 3.07 | 3.08 | 3.08 | -1.60% | 1,129,200 |
| Sep 3, 2025 | 3.16 | 3.16 | 3.07 | 3.13 | 3.13 | 0.32% | 1,437,900 |
| Sep 2, 2025 | 3.12 | 3.15 | 3.08 | 3.12 | 3.12 | - | 761,100 |
| Aug 29, 2025 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -0.64% | 635,800 |
| Aug 28, 2025 | 3.15 | 3.18 | 3.13 | 3.14 | 3.14 | -0.32% | 596,100 |
| Aug 27, 2025 | 3.16 | 3.19 | 3.14 | 3.15 | 3.15 | - | 741,400 |
| Aug 26, 2025 | 3.26 | 3.26 | 3.15 | 3.15 | 3.15 | -3.37% | 595,300 |
| Aug 25, 2025 | 3.25 | 3.32 | 3.25 | 3.26 | 3.26 | 1.56% | 254,200 |
| Aug 22, 2025 | 3.21 | 3.24 | 3.18 | 3.21 | 3.21 | - | 872,500 |
| Aug 21, 2025 | 3.21 | 3.25 | 3.20 | 3.21 | 3.21 | -0.31% | 308,900 |
| Aug 20, 2025 | 3.29 | 3.29 | 3.21 | 3.22 | 3.22 | -1.83% | 585,300 |
| Aug 19, 2025 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -1.20% | 383,600 |
| Aug 18, 2025 | 3.32 | 3.33 | 3.27 | 3.32 | 3.32 | -0.30% | 384,500 |
| Aug 15, 2025 | 3.36 | 3.36 | 3.32 | 3.33 | 3.33 | -0.89% | 681,600 |
| Aug 14, 2025 | 3.33 | 3.40 | 3.30 | 3.36 | 3.36 | 0.90% | 457,400 |
| Aug 13, 2025 | 3.41 | 3.43 | 3.31 | 3.33 | 3.33 | -2.06% | 872,500 |
| Aug 12, 2025 | 3.42 | 3.44 | 3.39 | 3.40 | 3.40 | -0.58% | 722,000 |
| Aug 11, 2025 | 3.35 | 3.44 | 3.34 | 3.42 | 3.42 | 2.40% | 1,314,600 |
| Aug 8, 2025 | 3.28 | 3.42 | 3.28 | 3.34 | 3.34 | 1.83% | 1,456,800 |
| Aug 7, 2025 | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | 0.92% | 404,000 |
| Aug 6, 2025 | 3.29 | 3.29 | 3.23 | 3.25 | 3.25 | -0.31% | 307,000 |
| Aug 5, 2025 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 0.31% | 220,200 |
| Aug 4, 2025 | 3.28 | 3.30 | 3.25 | 3.25 | 3.25 | -1.22% | 425,300 |
| Aug 1, 2025 | 3.29 | 3.30 | 3.21 | 3.29 | 3.29 | 0.92% | 426,300 |
| Jul 31, 2025 | 3.25 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 347,000 |
| Jul 30, 2025 | 3.26 | 3.27 | 3.16 | 3.24 | 3.24 | 0.62% | 548,500 |
| Jul 29, 2025 | 3.18 | 3.23 | 3.16 | 3.22 | 3.22 | 1.26% | 532,800 |
| Jul 28, 2025 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | 0.32% | 1,520,100 |
| Jul 25, 2025 | 3.17 | 3.22 | 3.17 | 3.17 | 3.17 | - | 387,200 |
| Jul 24, 2025 | 3.16 | 3.17 | 3.13 | 3.17 | 3.17 | - | 376,700 |
| Jul 23, 2025 | 3.11 | 3.18 | 3.09 | 3.17 | 3.17 | 1.93% | 568,000 |
| Jul 22, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -1.27% | 866,400 |
| Jul 21, 2025 | 3.12 | 3.18 | 3.11 | 3.15 | 3.15 | 0.96% | 257,800 |
| Jul 18, 2025 | 3.17 | 3.20 | 3.12 | 3.12 | 3.12 | -1.58% | 1,061,900 |
| Jul 17, 2025 | 3.24 | 3.26 | 3.17 | 3.17 | 3.17 | -2.16% | 1,149,600 |
| Jul 16, 2025 | 3.28 | 3.28 | 3.23 | 3.24 | 3.24 | -1.22% | 389,800 |
| Jul 15, 2025 | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | -0.61% | 165,800 |
| Jul 14, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | 0.92% | 338,700 |