What is the all time high of 4731?

Scientex Berhad (4731) closed at its highest ever adjusted price, MYR 4.37, on Nov 6, 2024. Its lowest close was MYR 0.0240 on Apr 10, 2001.

How much has 4731 returned over the last 10 years?

+109.3% in price terms from the close ten years before Sep 28, 2026, which is +7.7% a year compounded. Over one year the return is +2.2%; over five years -8.8%.

What was the worst drawdown in 4731 history?

-78.7% from the Aug 16, 2000 peak to the Apr 10, 2001 trough on adjusted closes; the previous peak was regained on Apr 13, 2007.

How far back does 4731 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,680 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 4731 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 4731 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 4731?

Among complete calendar years, 2013 was the best at +87.7% and 2022 the worst at -30.2%, measured close to close.

Bursa Malaysia · 4731 · stock

Scientex Berhad (4731) stock price history

Every Bursa Malaysia trading session of Scientex Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4731 data, free key Year by year table

4731 adjusted close, 2000 to 2026

4731Scientex Berhad

MYR 3.65+2.2% over one year

MYR 4.37
All time high, 2024: MYR 3.99
52 week high, MYR 3.17 low: 6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

4731 key facts

Scientex Berhad (4731) closed at MYR 3.65 on Sep 28, 2026 on Bursa Malaysia.
4731's all time high close is MYR 4.37, set on Nov 6, 2024; its all time low close is MYR 0.0240 on Apr 10, 2001.
4731's 52 week range is MYR 3.17 to MYR 3.99.
4731 returned +2.2% over the year to Sep 28, 2026 and -8.8% over five years.
Over ten years 4731 returned +109%, +7.7% a year compounded.
4731's deepest drawdown was -78.7% from Aug 16, 2000 to Apr 10, 2001.
DataCedar holds 6,680 daily sessions of 4731 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

4731 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4731 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.1%
3 months	-2.1%
6 months	+9.1%
Year to date	+8.7%
1 year	+2.2%
3 years	+7.0%
5 years	-8.8%
10 years	+109.3%
Since Jan 3, 2000	+10,701%
Compound annual growth, 26.7 years	+19.1%

4731 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: MYR 4.37 on Nov 6, 2024
All time low close: MYR 0.0240 on Apr 10, 2001
52 week high: MYR 3.99 on Sep 10, 2026
52 week low: MYR 3.17 on Dec 17, 2025
Deepest drawdown: -78.7% from Aug 16, 2000 to Apr 10, 2001, recovered Apr 13, 2007
Best single session: +31.2% on Feb 14, 2000
Worst single session: -22.1% on Aug 23, 2000
Volatility, 1 year annualised: 23.2%
Sessions closing higher, 1 year: 41%
Growth of 1 since 2000: 108×
Best calendar year: 2013, +88%
Worst calendar year: 2022, -30%

4731 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 3.34	MYR 3.99	MYR 3.30	MYR 3.65	+7.8%	129.9M	184
2025	MYR 4.16	MYR 4.18	MYR 2.96	MYR 3.39	-18.6%	185.8M	244
2024	MYR 3.49	MYR 4.39	MYR 3.48	MYR 4.16	+19.7%	171M	247
2023	MYR 2.91	MYR 3.62	MYR 2.84	MYR 3.48	+20.1%	93.4M	244
2022	MYR 4.15	MYR 4.38	MYR 2.67	MYR 2.90	-30.2%	157.9M	243
2021	MYR 3.63	MYR 4.22	MYR 3.35	MYR 4.15	+15.6%	221.1M	245
2020	MYR 2.65	MYR 3.65	MYR 1.67	MYR 3.59	+35.6%	367.1M	247
2019	MYR 2.41	MYR 2.73	MYR 2.25	MYR 2.65	+9.2%	217.8M	246
2018	MYR 2.31	MYR 2.57	MYR 1.74	MYR 2.42	+4.8%	183.8M	244
2017	MYR 1.76	MYR 2.60	MYR 1.75	MYR 2.31	+31.6%	192M	253
2016	MYR 1.23	MYR 1.83	MYR 1.21	MYR 1.76	+42.7%	302M	250
2015	MYR 0.8688	MYR 1.26	MYR 0.8140	MYR 1.23	+41.9%	234.2M	246
2014	MYR 0.6807	MYR 0.9337	MYR 0.5962	MYR 0.8676	+28.4%	336.6M	247
2013	MYR 0.3589	MYR 0.6902	MYR 0.3458	MYR 0.6759	+87.7%	377.6M	246
2012	MYR 0.2702	MYR 0.3679	MYR 0.2471	MYR 0.3601	+32.7%	126.4M	245
2011	MYR 0.2108	MYR 0.3081	MYR 0.2064	MYR 0.2713	+28.7%	276.4M	244
2010	MYR 0.1388	MYR 0.2128	MYR 0.1257	MYR 0.2108	+51.9%	169.4M	249
2009	MYR 0.0959	MYR 0.1436	MYR 0.0786	MYR 0.1388	+51.6%	63.1M	248
2008	MYR 0.1208	MYR 0.1227	MYR 0.0872	MYR 0.0916	-23.7%	67.5M	248
2007	MYR 0.0706	MYR 0.1524	MYR 0.0706	MYR 0.1200	+71.0%	547.5M	249
2006	MYR 0.0520	MYR 0.0706	MYR 0.0516	MYR 0.0701	+35.9%	567.4M	259
2005	MYR 0.0363	MYR 0.0555	MYR 0.0331	MYR 0.0516	+40.9%	402.3M	247
2004	MYR 0.0328	MYR 0.0383	MYR 0.0313	MYR 0.0366	+11.6%	213.1M	262
2003	MYR 0.0266	MYR 0.0398	MYR 0.0241	MYR 0.0328	+23.6%	169.9M	261
2002	MYR 0.0333	MYR 0.0355	MYR 0.0249	MYR 0.0266	-20.2%	337M	261
2001	MYR 0.0313	MYR 0.0355	MYR 0.0229	MYR 0.0333	+6.4%	458.6M	261
2000	MYR 0.0332	MYR 0.1130	MYR 0.0310	MYR 0.0313	n/a	8.3B	260

4731 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 3.65	-1.1%
August 2026	MYR 3.69	-0.3%
July 2026	MYR 3.70	-0.8%
June 2026	MYR 3.73	+1.6%
May 2026	MYR 3.67	-1.3%
April 2026	MYR 3.72	+11.5%
March 2026	MYR 3.34	-10.3%
February 2026	MYR 3.72	-2.1%
January 2026	MYR 3.80	+12.2%
December 2025	MYR 3.39	+1.2%
November 2025	MYR 3.35	+2.1%
October 2025	MYR 3.28	-6.1%

About the 4731 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4731/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

4677 YTL Corporation Berhad
4707 Nestlé (Malaysia) Berhad
4715 Genting Malaysia Berhad
4723 JAKS Resources Berhad
4758 Ancom Nylex Berhad
4847 Epicon Berhad
4863 Telekom Malaysia Berhad
4995 Versatile Creative Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

4731 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market