Skip to main content
logo
Scope Industries Berhad (KLSE:SCOPE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
-0.0050 (-5.26%)
At close: Aug 28, 2026

Scope Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.100.100.090.090.09-5.26%1,713,700
Aug 27, 20260.100.100.090.100.10-7,359,300
Aug 26, 20260.090.100.090.100.105.56%9,264,300
Aug 24, 20260.090.100.090.090.09-1,732,300
Aug 21, 20260.090.100.090.090.09-2,453,300
Aug 20, 20260.080.110.080.090.095.88%14,630,900
Aug 19, 20260.090.090.080.090.09-5.56%2,944,800
Aug 18, 20260.090.090.080.090.095.88%3,946,300
Aug 17, 20260.090.090.090.090.09-5.56%4,115,500
Aug 14, 20260.080.100.080.090.0912.50%28,521,600
Aug 13, 20260.080.080.080.080.086.67%118,100
Aug 12, 20260.080.080.080.080.08-6.25%5,500
Aug 11, 20260.080.080.080.080.08-21,000
Aug 10, 20260.080.080.080.080.08-526,000
Aug 7, 20260.080.080.080.080.086.67%4,639,500
Aug 6, 20260.080.080.080.080.08-147,500
Aug 5, 20260.080.080.080.080.08-280,000
Aug 4, 20260.080.080.080.080.08-2,312,100
Aug 3, 20260.080.080.080.080.08-70,500
Jul 31, 20260.080.080.080.080.08-6.25%220,500
Jul 30, 20260.080.080.080.080.086.67%13,000
Jul 29, 20260.080.080.080.080.08-6.25%110,000
Jul 28, 20260.080.080.080.080.08-113,000
Jul 27, 20260.080.080.080.080.086.67%1,872,500
Jul 24, 20260.080.080.070.080.08-7,424,200
Jul 23, 20260.080.080.080.080.08-6.25%30,000
Jul 21, 20260.080.080.080.080.08-422,000
Jul 20, 20260.080.080.080.080.08-209,200
Jul 17, 20260.080.080.080.080.086.67%2,000
Jul 16, 20260.080.080.080.080.08-1,930,700
Jul 15, 20260.080.080.080.080.08-6.25%226,200
Jul 14, 20260.080.080.080.080.086.67%167,500
Jul 13, 20260.080.080.080.080.08-273,000
Jul 10, 20260.080.080.070.080.08-501,000
Jul 9, 20260.080.080.070.080.08-607,500
Jul 8, 20260.080.080.080.080.08-1,480,000
Jul 7, 20260.080.080.080.080.08-6.25%653,900
Jul 3, 20260.080.080.080.080.086.67%368,000
Jul 2, 20260.080.080.080.080.08-6.25%80,000
Jul 1, 20260.080.080.080.080.086.67%32,000
Jun 30, 20260.080.080.080.080.08-6.25%1,057,000
Jun 29, 20260.080.080.080.080.086.67%124,800
Jun 26, 20260.080.080.080.080.08-6.25%60,700
Jun 25, 20260.080.080.080.080.08-186,000
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