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: May 26, 2026

Scope Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 20260.080.080.080.080.08-6.25%737,100
Apr 1, 20260.070.080.070.080.086.67%503,200
Mar 31, 20260.070.080.070.080.08-72,900
Mar 30, 20260.070.080.070.080.08-262,100
Mar 27, 20260.080.080.070.080.08-424,300
Mar 26, 20260.080.080.070.080.08-390,600
Mar 25, 20260.080.080.080.080.087.14%400,000
Mar 24, 20260.070.070.070.070.07-12.50%115,500
Mar 19, 20260.070.080.070.080.086.67%549,500
Mar 18, 20260.080.080.070.080.08-876,600
Mar 17, 20260.070.080.070.080.08-700,200
Mar 16, 20260.070.080.070.080.08-476,300
Mar 13, 20260.080.080.080.080.08-300,000
Mar 12, 20260.070.080.070.080.087.14%736,000
Mar 11, 20260.070.070.070.070.07-340,000
Mar 10, 20260.070.080.070.070.07-1,494,300