Skip to main content
logo
Scope Industries Berhad (KLSE:SCOPE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
-0.0050 (-6.25%)
At close: Apr 28, 2026

Scope Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 9, 20260.070.080.070.070.07-1,880,600
Mar 6, 20260.080.080.070.070.07-6.67%372,800
Mar 5, 20260.080.080.080.080.08-472,000
Mar 4, 20260.080.080.080.080.08-401,500
Mar 3, 20260.080.080.070.080.08-6.25%837,400
Mar 2, 20260.080.080.080.080.08-355,500
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