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 |