Scientex Packaging (Ayer Keroh) Berhad (KLSE:SCIPACK)
Malaysia
· Delayed Price · Currency is MYR 1.500
0.00 (0.00%)
At close: Feb 26, 2026
KLSE:SCIPACK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 74,500 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 2,000 |
| Feb 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 200 |
| Feb 23, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 10,500 |
| Feb 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 10,100 |
| Feb 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 8,700 |
| Feb 13, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 35,000 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 3,600 |
| Feb 11, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 700 |
| Feb 9, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 1,100 |
| Feb 5, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 36,900 |
| Feb 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 119,100 |
| Jan 30, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 38,300 |
| Jan 29, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 5,600 |
| Jan 28, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 11,300 |
| Jan 27, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 80,300 |
| Jan 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 38,400 |
| Jan 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 100 |
| Jan 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 800 |
| Jan 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 700 |
| Jan 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 6,600 |
| Jan 19, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 34,900 |
| Jan 16, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 28,200 |
| Jan 14, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 11,324,400 |
| Jan 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 4,703,500 |
| Jan 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 8,400 |
| Jan 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 40,700 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10,000 |
| Jan 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 31,600 |
| Dec 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 100,000 |
| Dec 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 7,400 |
| Dec 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 64,000 |
| Dec 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 100,000 |
| Dec 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 500 |
| Dec 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2,100 |
| Dec 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 11,000 |
| Dec 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 700 |
| Dec 17, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 10,700 |
| Dec 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 10,600 |
| Dec 12, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 300 |
| Dec 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 24,400 |
| Dec 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 29,000 |
| Dec 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 34,200 |
| Dec 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 1,100 |
| Dec 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 32,600 |
| Dec 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 10,000 |
| Dec 1, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.78% | 92,500 |
| Nov 28, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 3,000 |
| Nov 26, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 1.41% | 38,000 |
| Nov 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 23,000 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 12,900 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 10,300 |
| Nov 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 35,000 |
| Nov 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 400 |
| Nov 3, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 31,600 |
| Oct 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 22,000 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 5,100 |
| Oct 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | 7,000 |
| Oct 21, 2025 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 32,000 |
| Oct 17, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 17,100 |
| Oct 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,100 |
| Oct 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,400 |
| Oct 14, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 5,800 |
| Oct 13, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 4,300 |
| Oct 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 300 |
| Oct 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 500 |
| Oct 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 3,500 |
| Oct 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 1,900 |
| Oct 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 3,900 |
| Sep 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2,300 |
| 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 |