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: Jun 23, 2026

Scope Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20260.080.080.080.080.08-2,000
Jun 23, 20260.080.080.080.080.086.67%131,000
Jun 22, 20260.080.080.080.080.08-95,000
Jun 19, 20260.080.080.080.080.08-6.25%644,600
Jun 18, 20260.080.080.080.080.086.67%813,700
Jun 16, 20260.080.080.080.080.08-6.25%154,000
Jun 15, 20260.080.080.080.080.086.67%775,000
Jun 12, 20260.080.080.080.080.08-6.25%367,100
Jun 11, 20260.080.080.080.080.086.67%219,000
Jun 9, 20260.080.080.080.080.08-6.25%985,000
Jun 8, 20260.080.080.080.080.086.67%1,158,200
Jun 5, 20260.080.080.080.080.08-878,500
Jun 4, 20260.080.080.080.080.08-6.25%60,000
Jun 3, 20260.080.080.080.080.086.67%1,873,200
May 29, 20260.080.080.080.080.08-431,500
May 28, 20260.080.080.080.080.08-6.25%357,500
May 26, 20260.080.080.080.080.086.67%205,300
May 25, 20260.080.080.080.080.08-6.25%159,600
May 22, 20260.080.080.080.080.086.67%368,600
May 21, 20260.080.080.080.080.08-6.25%442,000
May 20, 20260.080.080.080.080.08-590,900
May 19, 20260.080.080.080.080.086.67%933,700
May 18, 20260.080.080.080.080.08-6.25%854,300
May 15, 20260.080.080.080.080.08-192,700
May 14, 20260.080.080.080.080.08-20,200
May 13, 20260.090.090.080.080.08-706,000
May 12, 20260.080.090.080.080.086.67%6,085,000
May 11, 20260.070.080.070.080.087.14%1,051,200
May 8, 20260.080.080.070.070.07-6.67%149,300
May 6, 20260.080.080.080.080.087.14%461,700
May 5, 20260.070.070.070.070.07-65,000
May 4, 20260.070.070.070.070.07-6.67%45,000
Apr 30, 20260.070.080.070.080.08-150,000
Apr 29, 20260.080.080.070.080.08-855,800
Apr 28, 20260.080.080.080.080.08-6.25%440,700
Apr 27, 20260.080.080.080.080.08-2,218,800
Apr 24, 20260.080.080.080.080.08-1,500
Apr 23, 20260.080.080.080.080.086.67%106,200
Apr 22, 20260.080.080.080.080.08-6.25%76,500
Apr 21, 20260.080.080.080.080.08-402,000
Apr 20, 20260.080.080.080.080.08-693,200
Apr 17, 20260.080.080.080.080.086.67%150,100
Apr 16, 20260.080.080.080.080.08-6.25%320,000
Apr 13, 20260.080.080.080.080.08-27,800
Apr 10, 20260.080.080.080.080.086.67%110,000
Apr 9, 20260.080.080.080.080.08-6.25%315,000
Apr 8, 20260.080.080.080.080.08-233,000
Apr 7, 20260.080.080.080.080.086.67%34,000
Apr 6, 20260.080.080.080.080.08-6.25%110,000
Apr 3, 20260.080.080.080.080.086.67%2,100