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: Oct 30, 2026

Scope Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.080.080.080.080.08-6.25%46,600
Oct 29, 20260.080.080.080.080.086.67%212,600
Oct 28, 20260.080.080.080.080.08-400,000
Oct 27, 20260.080.080.080.080.08-6.25%44,100
Oct 26, 20260.080.080.080.080.086.67%47,000
Oct 23, 20260.080.080.080.080.08-449,600
Oct 22, 20260.080.080.080.080.08-315,500
Oct 21, 20260.080.080.080.080.08-135,100
Oct 20, 20260.080.080.080.080.08-6.25%240,700
Oct 19, 20260.080.080.080.080.086.67%92,900
Oct 15, 20260.080.080.080.080.08-6.25%9,500
Oct 14, 20260.080.080.080.080.08-339,800
Oct 13, 20260.080.080.080.080.08-1,511,500
Oct 12, 20260.080.080.080.080.08-865,000
Oct 9, 20260.080.080.080.080.08-1,546,800
Oct 8, 20260.080.080.080.080.08-469,200
Oct 7, 20260.090.090.080.080.08-5.88%283,000
Oct 6, 20260.090.090.080.090.096.25%86,000
Oct 5, 20260.090.090.080.080.08-11.11%1,735,300
Oct 2, 20260.090.090.090.090.095.88%3,557,100
Oct 1, 20260.080.090.080.090.096.25%1,614,300
Sep 30, 20260.080.080.080.080.08-5.88%3,449,400
Sep 29, 20260.080.090.080.090.096.25%254,000
Sep 28, 20260.080.080.080.080.08-5.88%40,000
Sep 25, 20260.090.090.080.090.09-1,169,400
Sep 24, 20260.090.090.090.090.09-119,700
Sep 23, 20260.090.090.090.090.09-93,800
Sep 22, 20260.090.090.090.090.09-5.56%392,600
Sep 21, 20260.090.090.090.090.09-1,525,000
Sep 18, 20260.080.090.080.090.0912.50%2,972,400
Sep 17, 20260.080.080.080.080.08-5.88%1,056,400
Sep 15, 20260.080.090.080.090.096.25%213,000
Sep 14, 20260.080.090.080.080.08-2,843,800
Sep 11, 20260.080.080.080.080.08-475,100
Sep 10, 20260.080.090.080.080.08-5.88%350,000
Sep 9, 20260.080.090.080.090.09-1,416,500
Sep 8, 20260.090.090.080.090.096.25%241,100
Sep 7, 20260.090.090.080.080.08-5.88%330,200
Sep 4, 20260.090.090.080.090.096.25%3,487,400
Sep 3, 20260.090.090.080.080.08-5.88%2,544,200
Sep 2, 20260.090.090.090.090.09-5.56%1,499,600
Sep 1, 20260.090.090.090.090.09-6,300,200
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