Singapore markets closed
Straits Times Index
3,299.46 -3.73 (-0.11%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,258.79 -1,068.75 (-1.64%) CMC Crypto 200
1,332.00 -33.12 (-2.43%)
Scientex Packaging (Ayer Keroh) Berhad (8125.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 09:05AM MYT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 100 |
| 06 May 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0700 | 2.0700 | 7,500 |
| 03 May 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | 1.9600 | 54,300 |
| 02 May 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 30 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 20,000 |
| 29 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 26 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 25 Apr 2024 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | 20,000 |
| 24 Apr 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 10,000 |
| 23 Apr 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 4,000 |
| 22 Apr 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 8,100 |
| 19 Apr 2024 | 2.0200 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 28,300 |
| 18 Apr 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0200 | 2.0200 | 5,000 |
| 17 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 16 Apr 2024 | 2.0100 | 2.0800 | 2.0100 | 2.0700 | 2.0700 | 600 |
| 15 Apr 2024 | 2.0400 | 2.0900 | 2.0200 | 2.0900 | 2.0900 | 18,100 |
| 12 Apr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 09 Apr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 08 Apr 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 2.0300 | 2,000 |
| 05 Apr 2024 | 1.9800 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 6,200 |
| 04 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 900 |
| 03 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 900 |
| 02 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 01 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1,000 |
| 29 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0500 | 2.0500 | 10,000 |
| 27 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2,000 |
| 26 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 25 Mar 2024 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | 2.0500 | 5,500 |
| 22 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 200 |
| 21 Mar 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 8,600 |
| 20 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 19 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 40,000 |
| 18 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 15 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 14 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 13 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 12 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 11 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 5,000 |
| 08 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 07 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 06 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 05 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 04 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 01 Mar 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 28,000 |
| 29 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 28 Feb 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 2,500 |
| 27 Feb 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 20,000 |
| 26 Feb 2024 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | 2.0500 | 5,100 |
| 23 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 22 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 21 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 20 Feb 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 7,600 |
| 19 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 16 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 10,300 |
| 15 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 14 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 13 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 09 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 08 Feb 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 30,100 |
| 07 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 19,600 |
| 06 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2,000 |
| 05 Feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2,000 |
| 02 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 9,700 |
| 31 Jan 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 25,000 |
| 30 Jan 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 10,300 |
| 29 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 26 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 5,000 |
| 24 Jan 2024 | 2.1200 | 2.1200 | 2.0300 | 2.0700 | 2.0700 | 20,600 |
| 23 Jan 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 6,500 |
| 22 Jan 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | 2.1200 | 5,300 |
| 19 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 18 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 17 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 16 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 1,000 |
| 15 Jan 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 10,400 |
| 12 Jan 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 3,000 |
| 11 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 10 Jan 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 6,400 |
| 09 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 08 Jan 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 05 Jan 2024 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,600 |
| 04 Jan 2024 | 2.1200 | 2.2000 | 2.1000 | 2.2000 | 2.2000 | 13,800 |
| 03 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1,000 |
| 02 Jan 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 02 Jan 2024 | 0.025 Dividend | |||||
| 29 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2050 | - |
| 28 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2050 | - |
| 27 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2050 | - |
| 26 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2050 | - |
| 22 Dec 2023 | 2.1400 | 2.2300 | 2.1400 | 2.2300 | 2.2050 | 7,000 |
| 21 Dec 2023 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | 2.1160 | 12,900 |
| 20 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1160 | 100 |
| 19 Dec 2023 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | 2.2248 | 12,000 |
| 18 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0962 | - |
| 15 Dec 2023 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.0962 | 7,700 |
| 14 Dec 2023 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.0962 | 28,000 |
| 13 Dec 2023 | 2.2500 | 2.2500 | 2.1200 | 2.2000 | 2.1753 | 19,100 |
| 12 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2248 | - |
| 11 Dec 2023 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | 2.2248 | 8,200 |
| 08 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0962 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.