Kuala Lumpur - Delayed Quote MYR
Scientex Berhad (4731.KL)
3.6100
+0.1100
+(3.14%)
At close: May 2 at 4:52:10 PM GMT+8
Currency in MYR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 3.5000 | 3.6400 | 3.5000 | 3.6100 | 3.6100 | 912,800 |
| Apr 30, 2025 | 3.5900 | 3.5900 | 3.5000 | 3.5000 | 3.5000 | 735,500 |
| Apr 29, 2025 | 3.5500 | 3.6300 | 3.5000 | 3.6300 | 3.6300 | 680,400 |
| Apr 28, 2025 | 3.4400 | 3.5700 | 3.4400 | 3.5300 | 3.5300 | 418,500 |
| Apr 25, 2025 | 3.3800 | 3.4800 | 3.3800 | 3.4800 | 3.4800 | 1,070,500 |
| Apr 24, 2025 | 3.3600 | 3.3900 | 3.3500 | 3.3800 | 3.3800 | 995,400 |
| Apr 23, 2025 | 3.4000 | 3.4300 | 3.3600 | 3.3700 | 3.3700 | 1,347,600 |
| Apr 22, 2025 | 3.4100 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | 529,200 |
| Apr 21, 2025 | 3.4400 | 3.4600 | 3.4300 | 3.4300 | 3.4300 | 469,300 |
| Apr 18, 2025 | 3.4100 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 871,700 |
| Apr 17, 2025 | 3.3300 | 3.4000 | 3.2800 | 3.3900 | 3.3900 | 291,300 |
| Apr 16, 2025 | 3.4400 | 3.4400 | 3.3000 | 3.3300 | 3.3300 | 687,600 |
| Apr 15, 2025 | 3.3800 | 3.3900 | 3.3500 | 3.3900 | 3.3900 | 369,500 |
| Apr 14, 2025 | 3.3800 | 3.4100 | 3.3200 | 3.3800 | 3.3800 | 884,000 |
| Apr 11, 2025 | 3.3000 | 3.3500 | 3.2600 | 3.3200 | 3.3200 | 673,500 |
| Apr 10, 2025 | 3.3100 | 3.4000 | 3.2400 | 3.3200 | 3.3200 | 1,042,200 |
| Apr 9, 2025 | 3.3000 | 3.3800 | 3.2100 | 3.2400 | 3.2400 | 3,325,300 |
| Apr 8, 2025 | 3.3000 | 3.4000 | 3.2100 | 3.2800 | 3.2800 | 1,800,400 |
| Apr 7, 2025 | 3.3900 | 3.4000 | 3.2900 | 3.3100 | 3.3100 | 2,073,900 |
| Apr 4, 2025 | 3.4700 | 3.5000 | 3.3900 | 3.4000 | 3.4000 | 760,900 |
| Apr 3, 2025 | 3.4300 | 3.5100 | 3.4300 | 3.4700 | 3.4700 | 311,200 |
| Apr 2, 2025 | 3.5800 | 3.5800 | 3.4300 | 3.4900 | 3.4900 | 416,700 |
| Mar 28, 2025 | 3.6900 | 3.6900 | 3.5400 | 3.5500 | 3.5500 | 1,059,500 |
| Mar 27, 2025 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 119,900 |
| Mar 26, 2025 | 3.6600 | 3.7000 | 3.6400 | 3.6500 | 3.6500 | 486,600 |
| Mar 25, 2025 | 3.6900 | 3.7200 | 3.6500 | 3.6600 | 3.6600 | 129,800 |
| Mar 24, 2025 | 3.6100 | 3.7300 | 3.6000 | 3.6500 | 3.6500 | 824,400 |
| Mar 21, 2025 | 3.5200 | 3.6100 | 3.5200 | 3.6100 | 3.6100 | 900,900 |
| Mar 20, 2025 | 3.5600 | 3.5700 | 3.5200 | 3.5200 | 3.5200 | 199,200 |
| Mar 19, 2025 | 3.6000 | 3.6800 | 3.5500 | 3.5500 | 3.5500 | 389,100 |
| Mar 17, 2025 | 3.5700 | 3.6800 | 3.5700 | 3.6000 | 3.6000 | 451,300 |
| Mar 14, 2025 | 3.5000 | 3.5700 | 3.4800 | 3.5400 | 3.5400 | 363,200 |
| Mar 13, 2025 | 3.4600 | 3.6100 | 3.4500 | 3.5300 | 3.5300 | 642,000 |
| Mar 12, 2025 | 3.4300 | 3.5500 | 3.4000 | 3.4400 | 3.4400 | 671,000 |
| Mar 11, 2025 | 3.5000 | 3.5000 | 3.4100 | 3.4200 | 3.4200 | 1,079,100 |
| Mar 10, 2025 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 1,159,500 |
| Mar 7, 2025 | 3.5700 | 3.5700 | 3.4900 | 3.5500 | 3.5500 | 1,139,400 |
| Mar 6, 2025 | 3.5500 | 3.6300 | 3.5400 | 3.6100 | 3.6100 | 245,900 |
| Mar 5, 2025 | 3.6400 | 3.6400 | 3.5300 | 3.5300 | 3.5300 | 747,900 |
| Mar 4, 2025 | 3.7000 | 3.7000 | 3.6200 | 3.6400 | 3.6400 | 288,800 |
| Mar 3, 2025 | 3.6700 | 3.7300 | 3.6700 | 3.7000 | 3.7000 | 109,700 |
| Feb 28, 2025 | 3.8800 | 3.8800 | 3.6700 | 3.6700 | 3.6700 | 1,216,700 |
| Feb 27, 2025 | 3.7400 | 3.8600 | 3.7200 | 3.8600 | 3.8600 | 194,700 |
| Feb 26, 2025 | 3.6900 | 3.7400 | 3.6700 | 3.7400 | 3.7400 | 619,900 |
| Feb 25, 2025 | 3.7700 | 3.7700 | 3.6900 | 3.6900 | 3.6900 | 568,500 |
| Feb 24, 2025 | 3.7800 | 3.8000 | 3.7600 | 3.7900 | 3.7900 | 185,000 |
| Feb 21, 2025 | 3.8100 | 3.8100 | 3.6800 | 3.7800 | 3.7800 | 711,800 |
| Feb 20, 2025 | 3.8000 | 3.8600 | 3.7400 | 3.7900 | 3.7900 | 514,200 |
| Feb 19, 2025 | 3.9300 | 3.9300 | 3.7300 | 3.7300 | 3.7300 | 1,553,700 |
| Feb 18, 2025 | 3.9400 | 3.9400 | 3.8300 | 3.9000 | 3.9000 | 416,300 |
| Feb 17, 2025 | 4.0000 | 4.0600 | 3.9100 | 3.9400 | 3.9400 | 601,200 |
| Feb 14, 2025 | 3.9700 | 4.0700 | 3.9700 | 3.9900 | 3.9900 | 727,300 |
| Feb 13, 2025 | 4.0800 | 4.1000 | 3.9700 | 3.9700 | 3.9700 | 432,300 |
| Feb 12, 2025 | 4.1100 | 4.1500 | 4.0800 | 4.0800 | 4.0800 | 242,600 |
| Feb 10, 2025 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | 4.1100 | 127,200 |
| Feb 7, 2025 | 4.1500 | 4.1500 | 4.1000 | 4.1400 | 4.1400 | 29,700 |
| Feb 6, 2025 | 4.1300 | 4.2000 | 4.0700 | 4.0800 | 4.0800 | 392,200 |
| Feb 5, 2025 | 4.0500 | 4.1100 | 4.0500 | 4.1000 | 4.1000 | 209,100 |
| Feb 4, 2025 | 4.0800 | 4.0800 | 4.0000 | 4.0500 | 4.0500 | 319,900 |
| Feb 3, 2025 | 4.0300 | 4.0700 | 3.9900 | 4.0700 | 4.0700 | 418,700 |
| Jan 31, 2025 | 3.9800 | 4.0600 | 3.9800 | 4.0300 | 4.0300 | 285,000 |
| Jan 28, 2025 | 4.0000 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 239,900 |
| Jan 27, 2025 | 4.0300 | 4.0800 | 3.9900 | 3.9900 | 3.9900 | 210,000 |
| Jan 24, 2025 | 4.0600 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 126,100 |
| Jan 23, 2025 | 4.0800 | 4.0800 | 4.0200 | 4.0500 | 4.0500 | 576,500 |
| Jan 22, 2025 | 4.1000 | 4.1300 | 4.0700 | 4.0800 | 4.0800 | 191,200 |
| Jan 21, 2025 | 4.1000 | 4.1100 | 4.0400 | 4.1000 | 4.1000 | 254,900 |
| Jan 20, 2025 | 4.2000 | 4.2000 | 4.0700 | 4.1000 | 4.1000 | 376,800 |
| Jan 17, 2025 | 4.0600 | 4.0900 | 4.0200 | 4.0800 | 4.0800 | 171,600 |
| Jan 16, 2025 | 4.0200 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 581,700 |
| Jan 15, 2025 | 4.1400 | 4.1400 | 3.9800 | 4.0100 | 4.0100 | 1,008,800 |
| Jan 14, 2025 | 4.1300 | 4.1800 | 4.0500 | 4.1600 | 4.1600 | 970,600 |
| Jan 13, 2025 | 4.2700 | 4.2700 | 4.1000 | 4.1200 | 4.1200 | 1,196,600 |
| Jan 10, 2025 | 4.3000 | 4.3200 | 4.2400 | 4.2700 | 4.2700 | 430,000 |
| Jan 9, 2025 | 4.3000 | 4.3000 | 4.2500 | 4.2700 | 4.2700 | 336,900 |
| Jan 8, 2025 | 4.3000 | 4.3200 | 4.2400 | 4.2800 | 4.2800 | 612,500 |
| Jan 7, 2025 | 0.06 Dividend | |||||
| Jan 7, 2025 | 4.2800 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 314,900 |
| Jan 6, 2025 | 4.3800 | 4.4000 | 4.2900 | 4.3400 | 4.2800 | 594,100 |
| Jan 3, 2025 | 4.4400 | 4.4400 | 4.3200 | 4.3700 | 4.3096 | 535,500 |
| Jan 2, 2025 | 4.4400 | 4.4600 | 4.4000 | 4.4000 | 4.3392 | 373,900 |
| Dec 31, 2024 | 4.4800 | 4.4800 | 4.4200 | 4.4400 | 4.3786 | 225,700 |
| Dec 30, 2024 | 4.4700 | 4.4700 | 4.4400 | 4.4400 | 4.3786 | 268,300 |
| Dec 27, 2024 | 4.4900 | 4.4900 | 4.3700 | 4.4400 | 4.3786 | 431,700 |
| Dec 26, 2024 | 4.2600 | 4.5700 | 4.2600 | 4.5700 | 4.5068 | 653,700 |
| Dec 24, 2024 | 4.2200 | 4.2500 | 4.2000 | 4.2300 | 4.1715 | 451,600 |
| Dec 23, 2024 | 4.2600 | 4.3000 | 4.2000 | 4.2400 | 4.1814 | 524,300 |
| Dec 20, 2024 | 4.3000 | 4.3700 | 4.2500 | 4.3000 | 4.2406 | 557,800 |
| Dec 19, 2024 | 4.4500 | 4.4600 | 4.3000 | 4.3000 | 4.2406 | 1,354,000 |
| Dec 18, 2024 | 4.4600 | 4.5200 | 4.4600 | 4.5000 | 4.4378 | 109,000 |
| Dec 17, 2024 | 4.5700 | 4.5900 | 4.4500 | 4.5000 | 4.4378 | 243,000 |
| Dec 16, 2024 | 4.6300 | 4.6300 | 4.5700 | 4.5700 | 4.5068 | 381,800 |
| Dec 13, 2024 | 4.6300 | 4.6300 | 4.5700 | 4.6300 | 4.5660 | 168,400 |
| Dec 12, 2024 | 4.6200 | 4.6300 | 4.6000 | 4.6300 | 4.5660 | 300,900 |
| Dec 11, 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6100 | 4.5463 | 173,900 |
| Dec 10, 2024 | 4.6200 | 4.6200 | 4.5800 | 4.6100 | 4.5463 | 209,300 |
| Dec 9, 2024 | 4.5700 | 4.6200 | 4.5700 | 4.6200 | 4.5561 | 152,800 |
| Dec 6, 2024 | 4.6000 | 4.6100 | 4.5600 | 4.5700 | 4.5068 | 396,800 |
| Dec 5, 2024 | 4.6000 | 4.6100 | 4.5600 | 4.5900 | 4.5265 | 349,500 |
| Dec 4, 2024 | 4.6000 | 4.6300 | 4.5800 | 4.5900 | 4.5265 | 447,400 |
| Dec 3, 2024 | 4.6000 | 4.6200 | 4.5700 | 4.5800 | 4.5167 | 593,700 |
| Dec 2, 2024 | 4.5700 | 4.6000 | 4.5500 | 4.5900 | 4.5265 | 392,600 |
| Nov 29, 2024 | 4.5900 | 4.5900 | 4.5500 | 4.5600 | 4.4970 | 524,100 |
| Nov 28, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5700 | 4.5068 | 67,000 |
| Nov 27, 2024 | 4.6000 | 4.6300 | 4.5500 | 4.5500 | 4.4871 | 86,000 |
| Nov 26, 2024 | 4.6100 | 4.6100 | 4.5500 | 4.5700 | 4.5068 | 197,400 |
| Nov 25, 2024 | 4.5200 | 4.6300 | 4.5200 | 4.6200 | 4.5561 | 799,400 |
| Nov 22, 2024 | 4.4300 | 4.5500 | 4.4200 | 4.5200 | 4.4575 | 580,900 |
| Nov 21, 2024 | 4.4600 | 4.5500 | 4.3600 | 4.4300 | 4.3688 | 2,110,600 |
| Nov 20, 2024 | 4.3800 | 4.4900 | 4.3800 | 4.4600 | 4.3983 | 188,400 |
| Nov 19, 2024 | 4.5000 | 4.5000 | 4.3600 | 4.3800 | 4.3194 | 1,376,200 |
| Nov 18, 2024 | 4.4800 | 4.5300 | 4.4400 | 4.4700 | 4.4082 | 331,900 |
| Nov 15, 2024 | 4.5700 | 4.5700 | 4.4800 | 4.4800 | 4.4181 | 176,000 |
| Nov 14, 2024 | 4.5700 | 4.5700 | 4.5200 | 4.5600 | 4.4970 | 165,200 |
| Nov 13, 2024 | 4.5300 | 4.5800 | 4.5000 | 4.5300 | 4.4674 | 230,100 |
| Nov 12, 2024 | 4.6200 | 4.6200 | 4.5500 | 4.5600 | 4.4970 | 356,600 |
| Nov 11, 2024 | 4.5800 | 4.6300 | 4.5800 | 4.6000 | 4.5364 | 300,100 |
| Nov 8, 2024 | 4.6600 | 4.6600 | 4.5600 | 4.6000 | 4.5364 | 732,900 |
| Nov 7, 2024 | 4.6500 | 4.6800 | 4.6100 | 4.6400 | 4.5759 | 595,700 |
| Nov 6, 2024 | 4.6500 | 4.6600 | 4.5900 | 4.6600 | 4.5956 | 553,600 |
| Nov 5, 2024 | 4.6000 | 4.6500 | 4.5800 | 4.6500 | 4.5857 | 1,693,600 |
| Nov 4, 2024 | 4.5000 | 4.6200 | 4.5000 | 4.5900 | 4.5265 | 2,638,800 |
| Nov 1, 2024 | 4.4400 | 4.5200 | 4.4400 | 4.4900 | 4.4279 | 1,132,700 |
| Oct 30, 2024 | 4.4700 | 4.4800 | 4.4500 | 4.4600 | 4.3983 | 300,400 |
| Oct 29, 2024 | 4.4500 | 4.4700 | 4.4400 | 4.4500 | 4.3885 | 713,700 |
| Oct 28, 2024 | 4.5000 | 4.5100 | 4.4600 | 4.4600 | 4.3983 | 479,700 |
| Oct 25, 2024 | 4.5300 | 4.5500 | 4.4900 | 4.5000 | 4.4378 | 2,753,800 |
| Oct 24, 2024 | 4.5000 | 4.5300 | 4.5000 | 4.5300 | 4.4674 | 982,400 |
| Oct 23, 2024 | 4.4900 | 4.5200 | 4.4800 | 4.5000 | 4.4378 | 1,070,700 |
| Oct 22, 2024 | 4.4500 | 4.5000 | 4.4200 | 4.4900 | 4.4279 | 1,139,000 |
| Oct 21, 2024 | 4.4400 | 4.4700 | 4.4000 | 4.4600 | 4.3983 | 1,322,400 |
| Oct 18, 2024 | 4.4000 | 4.4200 | 4.3800 | 4.4000 | 4.3392 | 509,100 |
| Oct 17, 2024 | 4.4400 | 4.4400 | 4.3600 | 4.3700 | 4.3096 | 633,400 |
| Oct 16, 2024 | 4.3300 | 4.4800 | 4.2500 | 4.4800 | 4.4181 | 2,650,500 |
| Oct 15, 2024 | 4.2800 | 4.3500 | 4.2700 | 4.3200 | 4.2603 | 1,024,200 |
| Oct 14, 2024 | 4.3200 | 4.3500 | 4.2800 | 4.2800 | 4.2208 | 368,900 |
| Oct 11, 2024 | 4.3800 | 4.4500 | 4.2700 | 4.3300 | 4.2701 | 1,001,500 |
| Oct 10, 2024 | 4.4500 | 4.4500 | 4.3600 | 4.3900 | 4.3293 | 482,000 |
| Oct 9, 2024 | 4.4500 | 4.5200 | 4.3500 | 4.4000 | 4.3392 | 2,384,600 |
| Oct 8, 2024 | 4.4900 | 4.4900 | 4.4000 | 4.4500 | 4.3885 | 1,397,300 |
| Oct 7, 2024 | 4.3500 | 4.5000 | 4.3500 | 4.4900 | 4.4279 | 2,513,300 |
| Oct 4, 2024 | 4.3600 | 4.3600 | 4.3200 | 4.3400 | 4.2800 | 720,000 |
| Oct 3, 2024 | 4.3800 | 4.3900 | 4.3300 | 4.3700 | 4.3096 | 774,800 |
| Oct 2, 2024 | 4.3800 | 4.4000 | 4.3400 | 4.3800 | 4.3194 | 922,000 |
| Oct 1, 2024 | 4.3200 | 4.4000 | 4.3000 | 4.4000 | 4.3392 | 1,149,400 |
| Sep 30, 2024 | 4.2800 | 4.3500 | 4.2600 | 4.3200 | 4.2603 | 1,453,800 |
| Sep 27, 2024 | 4.2400 | 4.2900 | 4.2300 | 4.2800 | 4.2208 | 1,420,800 |
| Sep 26, 2024 | 4.2200 | 4.2500 | 4.2200 | 4.2500 | 4.1912 | 953,400 |
| Sep 25, 2024 | 4.2000 | 4.2300 | 4.1600 | 4.2200 | 4.1617 | 1,088,100 |
| Sep 24, 2024 | 4.1300 | 4.1900 | 4.1100 | 4.1900 | 4.1321 | 603,300 |
| Sep 23, 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1200 | 4.0630 | 1,135,800 |
| Sep 20, 2024 | 4.1300 | 4.1300 | 4.0800 | 4.1200 | 4.0630 | 1,064,700 |
| Sep 19, 2024 | 4.0000 | 4.1200 | 4.0000 | 4.0800 | 4.0236 | 614,300 |
| Sep 18, 2024 | 4.0000 | 4.0300 | 3.9900 | 4.0000 | 3.9447 | 1,251,000 |
| Sep 17, 2024 | 4.0000 | 4.0100 | 3.9500 | 4.0000 | 3.9447 | 489,200 |
| Sep 13, 2024 | 3.9900 | 4.0000 | 3.9800 | 4.0000 | 3.9447 | 498,100 |
| Sep 12, 2024 | 3.9900 | 3.9900 | 3.9400 | 3.9800 | 3.9250 | 156,100 |
| Sep 11, 2024 | 3.9800 | 3.9800 | 3.9100 | 3.9800 | 3.9250 | 274,800 |
| Sep 10, 2024 | 3.9900 | 4.0900 | 3.9600 | 3.9700 | 3.9151 | 222,400 |
| Sep 9, 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9900 | 3.9348 | 114,400 |
| Sep 6, 2024 | 4.0800 | 4.1100 | 3.9800 | 3.9800 | 3.9250 | 285,400 |
| Sep 5, 2024 | 4.0700 | 4.0700 | 4.0400 | 4.0600 | 4.0039 | 212,500 |
| Sep 4, 2024 | 4.0700 | 4.0900 | 4.0400 | 4.0600 | 4.0039 | 275,900 |
| Sep 3, 2024 | 4.2000 | 4.2000 | 4.0900 | 4.1200 | 4.0630 | 417,900 |
| Sep 2, 2024 | 4.1000 | 4.1900 | 4.0900 | 4.1900 | 4.1321 | 255,100 |
| Aug 30, 2024 | 4.1200 | 4.1200 | 4.0900 | 4.0900 | 4.0335 | 170,300 |
| Aug 29, 2024 | 4.1500 | 4.1500 | 4.0700 | 4.1000 | 4.0433 | 290,300 |
| Aug 28, 2024 | 4.1800 | 4.1900 | 4.1400 | 4.1500 | 4.0926 | 129,300 |
| Aug 27, 2024 | 4.1900 | 4.2000 | 4.1700 | 4.2000 | 4.1419 | 341,700 |
| Aug 26, 2024 | 4.1400 | 4.1900 | 4.1100 | 4.1700 | 4.1124 | 155,900 |
| Aug 23, 2024 | 4.1100 | 4.1400 | 4.1000 | 4.1200 | 4.0630 | 123,100 |
| Aug 22, 2024 | 4.1300 | 4.1600 | 4.1000 | 4.1100 | 4.0532 | 357,600 |
| Aug 21, 2024 | 4.0900 | 4.1300 | 4.0800 | 4.1300 | 4.0729 | 292,000 |
| Aug 20, 2024 | 4.0800 | 4.1300 | 4.0800 | 4.0900 | 4.0335 | 2,158,800 |
| Aug 19, 2024 | 4.1600 | 4.1600 | 4.0900 | 4.1100 | 4.0532 | 87,900 |
| Aug 16, 2024 | 4.1600 | 4.1900 | 4.1100 | 4.1900 | 4.1321 | 269,200 |
| Aug 15, 2024 | 4.1500 | 4.2000 | 4.0600 | 4.1300 | 4.0729 | 204,600 |
| Aug 14, 2024 | 4.0500 | 4.1600 | 4.0500 | 4.1600 | 4.1025 | 423,400 |
| Aug 13, 2024 | 4.0300 | 4.0800 | 3.9500 | 4.0700 | 4.0137 | 360,400 |
| Aug 12, 2024 | 4.0600 | 4.0600 | 4.0300 | 4.0300 | 3.9743 | 53,000 |
| Aug 9, 2024 | 4.0500 | 4.0800 | 4.0300 | 4.0400 | 3.9841 | 722,200 |
| Aug 8, 2024 | 4.0000 | 4.0300 | 3.9700 | 4.0200 | 3.9644 | 491,000 |
| Aug 7, 2024 | 4.0000 | 4.0700 | 3.9200 | 4.0200 | 3.9644 | 179,000 |
| Aug 6, 2024 | 3.8500 | 4.0200 | 3.8400 | 4.0000 | 3.9447 | 780,000 |
| Aug 5, 2024 | 4.0500 | 4.1000 | 3.9000 | 3.9100 | 3.8559 | 1,799,000 |
| Aug 2, 2024 | 4.2300 | 4.2300 | 4.1200 | 4.1200 | 4.0630 | 296,100 |
| Aug 1, 2024 | 4.2400 | 4.3100 | 4.2200 | 4.2900 | 4.2307 | 634,700 |
| Jul 31, 2024 | 4.2500 | 4.2600 | 4.2100 | 4.2400 | 4.1814 | 234,200 |
| Jul 30, 2024 | 4.3200 | 4.3200 | 4.2100 | 4.2600 | 4.2011 | 272,900 |
| Jul 29, 2024 | 4.2400 | 4.3100 | 4.2400 | 4.3000 | 4.2406 | 242,500 |
| Jul 26, 2024 | 4.2300 | 4.2700 | 4.2200 | 4.2400 | 4.1814 | 326,800 |
| Jul 25, 2024 | 4.2900 | 4.2900 | 4.2300 | 4.2400 | 4.1814 | 113,000 |
| Jul 24, 2024 | 4.3200 | 4.3200 | 4.2300 | 4.2900 | 4.2307 | 398,100 |
| Jul 23, 2024 | 4.3000 | 4.3300 | 4.2800 | 4.3200 | 4.2603 | 289,100 |
| Jul 22, 2024 | 4.2800 | 4.3000 | 4.2100 | 4.2700 | 4.2110 | 262,100 |
| Jul 19, 2024 | 4.3200 | 4.3400 | 4.2700 | 4.2700 | 4.2110 | 89,800 |
| Jul 18, 2024 | 4.3200 | 4.3700 | 4.2500 | 4.3300 | 4.2701 | 1,351,900 |
| Jul 17, 2024 | 4.3400 | 4.3700 | 4.3300 | 4.3300 | 4.2701 | 817,800 |
| Jul 16, 2024 | 4.3500 | 4.3600 | 4.3200 | 4.3300 | 4.2701 | 289,700 |
| Jul 15, 2024 | 4.3000 | 4.3600 | 4.2900 | 4.3500 | 4.2899 | 299,600 |
| Jul 12, 2024 | 4.2900 | 4.3600 | 4.2800 | 4.3600 | 4.2997 | 357,600 |
| Jul 11, 2024 | 4.3000 | 4.3000 | 4.2400 | 4.3000 | 4.2406 | 666,700 |
| Jul 10, 2024 | 4.3000 | 4.3300 | 4.2900 | 4.2900 | 4.2307 | 231,300 |
| Jul 9, 2024 | 0.06 Dividend | |||||
| Jul 9, 2024 | 4.3800 | 4.3800 | 4.2800 | 4.3100 | 4.2504 | 548,100 |
| Jul 5, 2024 | 4.3800 | 4.4200 | 4.3600 | 4.4100 | 4.2899 | 413,100 |
| Jul 4, 2024 | 4.3800 | 4.3800 | 4.3500 | 4.3800 | 4.2607 | 358,900 |
| Jul 3, 2024 | 4.3600 | 4.4000 | 4.3600 | 4.3800 | 4.2607 | 264,000 |
| Jul 2, 2024 | 4.3800 | 4.3900 | 4.3000 | 4.3600 | 4.2412 | 1,112,400 |
| Jul 1, 2024 | 4.3100 | 4.3700 | 4.3100 | 4.3500 | 4.2315 | 612,000 |
| Jun 28, 2024 | 4.2300 | 4.3400 | 4.2300 | 4.3100 | 4.1926 | 1,225,000 |
| Jun 27, 2024 | 4.2400 | 4.2600 | 4.2300 | 4.2300 | 4.1148 | 894,500 |
| Jun 26, 2024 | 4.2800 | 4.2900 | 4.2300 | 4.2300 | 4.1148 | 1,261,100 |
| Jun 25, 2024 | 4.2600 | 4.2700 | 4.2200 | 4.2600 | 4.1439 | 917,800 |
| Jun 24, 2024 | 4.3000 | 4.3200 | 4.2400 | 4.2700 | 4.1537 | 1,151,800 |
| Jun 21, 2024 | 4.2300 | 4.3000 | 4.1900 | 4.2900 | 4.1731 | 1,677,700 |
| Jun 20, 2024 | 4.3000 | 4.3300 | 4.1600 | 4.2300 | 4.1148 | 701,600 |
| Jun 19, 2024 | 4.2900 | 4.3100 | 4.2700 | 4.3000 | 4.1829 | 198,500 |
| Jun 18, 2024 | 4.3500 | 4.3500 | 4.2800 | 4.3100 | 4.1926 | 552,800 |
| Jun 14, 2024 | 4.3600 | 4.3600 | 4.2900 | 4.3300 | 4.2120 | 421,700 |
| Jun 13, 2024 | 4.3300 | 4.3500 | 4.3000 | 4.3400 | 4.2218 | 164,000 |
| Jun 12, 2024 | 4.3000 | 4.3400 | 4.3000 | 4.3400 | 4.2218 | 339,500 |
| Jun 11, 2024 | 4.3300 | 4.3700 | 4.2800 | 4.3100 | 4.1926 | 1,742,400 |
| Jun 10, 2024 | 4.3200 | 4.3800 | 4.3100 | 4.3200 | 4.2023 | 424,900 |
| Jun 7, 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3600 | 4.2412 | 378,400 |
| Jun 6, 2024 | 4.3500 | 4.3500 | 4.2800 | 4.2900 | 4.1731 | 205,900 |
| Jun 5, 2024 | 4.3900 | 4.3900 | 4.2700 | 4.2800 | 4.1634 | 1,203,000 |
| Jun 4, 2024 | 4.3700 | 4.4000 | 4.3100 | 4.4000 | 4.2801 | 493,300 |
| May 31, 2024 | 4.3100 | 4.3800 | 4.3000 | 4.3800 | 4.2607 | 1,163,600 |
| May 30, 2024 | 4.3000 | 4.3500 | 4.2800 | 4.3100 | 4.1926 | 326,700 |
| May 29, 2024 | 4.2800 | 4.3600 | 4.2700 | 4.3000 | 4.1829 | 524,400 |
| May 28, 2024 | 4.3700 | 4.3700 | 4.2600 | 4.2800 | 4.1634 | 1,509,700 |
| May 27, 2024 | 4.4400 | 4.4400 | 4.3800 | 4.3800 | 4.2607 | 321,300 |
| May 24, 2024 | 4.4000 | 4.4400 | 4.3700 | 4.4400 | 4.3190 | 266,300 |
| May 23, 2024 | 4.4000 | 4.4500 | 4.3700 | 4.4100 | 4.2899 | 1,274,400 |
| May 21, 2024 | 4.4300 | 4.4800 | 4.4000 | 4.4000 | 4.2801 | 799,300 |
| May 20, 2024 | 4.4700 | 4.5000 | 4.4100 | 4.4300 | 4.3093 | 177,800 |
| May 17, 2024 | 4.4500 | 4.5000 | 4.4100 | 4.4600 | 4.3385 | 542,700 |
| May 16, 2024 | 4.4000 | 4.4900 | 4.3700 | 4.4400 | 4.3190 | 600,800 |
| May 15, 2024 | 4.4200 | 4.4400 | 4.3700 | 4.3900 | 4.2704 | 1,528,400 |
| May 14, 2024 | 4.4800 | 4.5000 | 4.3700 | 4.4400 | 4.3190 | 940,300 |
| May 13, 2024 | 4.3800 | 4.4900 | 4.3700 | 4.4600 | 4.3385 | 1,566,800 |
| May 10, 2024 | 4.3900 | 4.4200 | 4.3500 | 4.3500 | 4.2315 | 1,768,000 |
| May 9, 2024 | 4.4000 | 4.4400 | 4.3500 | 4.3900 | 4.2704 | 2,845,700 |
| May 8, 2024 | 4.2700 | 4.4300 | 4.2700 | 4.4200 | 4.2996 | 2,374,400 |
| May 7, 2024 | 4.2600 | 4.3100 | 4.2600 | 4.2800 | 4.1634 | 1,002,600 |
| May 6, 2024 | 4.2000 | 4.3000 | 4.2000 | 4.2700 | 4.1537 | 577,100 |
| May 3, 2024 | 4.2100 | 4.2800 | 4.1900 | 4.2000 | 4.0856 | 1,091,800 |
| May 2, 2024 | 4.1600 | 4.2200 | 4.1600 | 4.2100 | 4.0953 | 968,900 |
Related Tickers
8125.KL Scientex Packaging (Ayer Keroh) Berhad
1.6300
0.00%
VRLAF Verallia Société Anonyme
29.74
0.00%
GEF-B Greif, Inc.
58.11
+4.12%
ZV.MI Zignago Vetro S.p.A.
8.98
+1.35%
MYE Myers Industries, Inc.
11.59
+4.79%
AMC.AX Amcor plc
14.23
+1.35%
VRLA.PA Verallia Société Anonyme
29.38
+0.07%
TRS TriMas Corporation
24.75
+2.27%
VID.MC Vidrala, S.A.
94.80
-1.04%
SXP.TO Supremex Inc.
3.8100
-2.81%