Scientex Berhad (KLSE:SCIENTX)
Malaysia
· Delayed Price · Currency is MYR 3.710
0.00 (0.00%)
At close: Apr 27, 2026
Scientex Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |