Skip to main content
logo
Scope Industries Berhad (KLSE:SCOPE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Feb 26, 2026

Scope Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.080.080.070.080.08-1,718,000
Feb 26, 20260.080.080.080.080.086.67%56,200
Feb 25, 20260.080.080.080.080.08-6.25%49,000
Feb 24, 20260.080.080.080.080.08-106,000
Feb 23, 20260.080.080.080.080.086.67%100,000
Feb 20, 20260.080.080.080.080.08-6.25%18,000
Feb 19, 20260.080.080.080.080.086.67%3,000
Feb 16, 20260.080.080.080.080.08-6.25%26,500
Feb 13, 20260.080.080.080.080.08-188,000
Feb 12, 20260.080.080.080.080.08-64,000
Feb 11, 20260.080.080.070.080.08-840,000
Feb 10, 20260.080.080.080.080.08-463,000
Feb 9, 20260.080.080.080.080.086.67%152,000
Feb 6, 20260.080.080.080.080.08-626,100
Feb 5, 20260.080.080.080.080.08-36,000
Feb 4, 20260.080.080.080.080.08-137,000
Feb 3, 20260.080.080.080.080.08-6.25%200,000
Jan 30, 20260.080.080.080.080.08-785,800
Jan 29, 20260.080.080.080.080.086.67%33,500
Jan 28, 20260.080.080.080.080.08-6.25%87,600
Jan 27, 20260.080.080.080.080.08-1,138,000
Jan 26, 20260.080.080.080.080.08-788,600
Jan 23, 20260.080.080.080.080.08-134,000
Jan 22, 20260.080.080.080.080.086.67%246,100
Jan 21, 20260.080.080.070.080.087.14%721,100
Jan 20, 20260.080.080.070.070.07-6.67%1,060,100
Jan 19, 20260.080.080.080.080.08-6.25%883,800
Jan 16, 20260.080.080.080.080.086.67%2,238,100
Jan 15, 20260.080.080.080.080.08-6.25%280,000
Jan 14, 20260.080.080.080.080.08-202,000
Jan 13, 20260.080.080.080.080.086.67%631,000
Jan 12, 20260.080.080.080.080.08-6.25%98,000
Jan 9, 20260.080.080.080.080.08-5,000
Jan 8, 20260.080.080.080.080.08-742,500
Jan 7, 20260.080.080.080.080.08-1,504,200
Jan 6, 20260.080.080.080.080.086.67%694,700
Jan 5, 20260.080.080.080.080.08-578,800
Jan 2, 20260.080.080.070.080.08-236,100
Dec 31, 20250.080.080.080.080.08-833,000
Dec 30, 20250.080.080.080.080.08-1,487,800
Dec 29, 20250.080.080.080.080.08-6.25%135,200
Dec 26, 20250.080.080.080.080.08-189,000
Dec 24, 20250.080.080.070.080.086.67%8,155,800
Dec 23, 20250.080.090.070.080.08-6.25%3,195,900
Dec 22, 20250.080.080.080.080.08-5.88%1,237,700
Dec 19, 20250.090.090.080.090.096.25%150,900
Dec 18, 20250.090.090.080.080.08-133,600
Dec 17, 20250.080.090.080.080.08-5.88%623,900
Dec 16, 20250.080.090.080.090.096.25%242,400
Dec 15, 20250.080.080.080.080.08-270,400