Skip to main content
Scope Industries Berhad (KLSE:SCOPE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: Mar 6, 2026

Scope Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 20260.080.080.080.080.08-463,000
Feb 9, 20260.080.080.080.080.086.67%152,000
Feb 6, 20260.080.080.080.080.08-626,100
Feb 5, 20260.080.080.080.080.08-36,000
Feb 4, 20260.080.080.080.080.08-137,000
Feb 3, 20260.080.080.080.080.08-6.25%200,000
Jan 30, 20260.080.080.080.080.08-785,800
Jan 29, 20260.080.080.080.080.086.67%33,500
Jan 28, 20260.080.080.080.080.08-6.25%87,600
Jan 27, 20260.080.080.080.080.08-1,138,000
Jan 26, 20260.080.080.080.080.08-788,600
Jan 23, 20260.080.080.080.080.08-134,000
Jan 22, 20260.080.080.080.080.086.67%246,100
Jan 21, 20260.080.080.070.080.087.14%721,100
Jan 20, 20260.080.080.070.070.07-6.67%1,060,100
Jan 19, 20260.080.080.080.080.08-6.25%883,800
Jan 16, 20260.080.080.080.080.086.67%2,238,100
Jan 15, 20260.080.080.080.080.08-6.25%280,000
Jan 14, 20260.080.080.080.080.08-202,000
Jan 13, 20260.080.080.080.080.086.67%631,000
Jan 12, 20260.080.080.080.080.08-6.25%98,000
Jan 9, 20260.080.080.080.080.08-5,000
Jan 8, 20260.080.080.080.080.08-742,500
Jan 7, 20260.080.080.080.080.08-1,504,200
Jan 6, 20260.080.080.080.080.086.67%694,700
Jan 5, 20260.080.080.080.080.08-578,800
Jan 2, 20260.080.080.070.080.08-236,100
Dec 31, 20250.080.080.080.080.08-833,000
Dec 30, 20250.080.080.080.080.08-1,487,800
Dec 29, 20250.080.080.080.080.08-6.25%135,200
Dec 26, 20250.080.080.080.080.08-189,000
Dec 24, 20250.080.080.070.080.086.67%8,155,800
Dec 23, 20250.080.090.070.080.08-6.25%3,195,900
Dec 22, 20250.080.080.080.080.08-5.88%1,237,700
Dec 19, 20250.090.090.080.090.096.25%150,900
Dec 18, 20250.090.090.080.080.08-133,600
Dec 17, 20250.080.090.080.080.08-5.88%623,900
Dec 16, 20250.080.090.080.090.096.25%242,400
Dec 15, 20250.080.080.080.080.08-270,400
Dec 12, 20250.090.090.080.080.08-385,100
Dec 11, 20250.080.080.080.080.08-812,800
Dec 10, 20250.080.080.080.080.08-82,400
Dec 9, 20250.080.080.080.080.08-319,000
Dec 8, 20250.080.080.080.080.08-5.88%781,000
Dec 5, 20250.090.090.080.090.09-236,100
Dec 4, 20250.080.090.080.090.0913.33%997,400
Dec 3, 20250.080.080.080.080.08-126,800
Dec 2, 20250.080.080.080.080.08-6.25%146,200
Dec 1, 20250.090.090.080.080.08-5.88%1,111,200
Nov 28, 20250.080.090.080.090.09-62,400
Nov 27, 20250.080.090.080.090.096.25%212,200
Nov 26, 20250.090.090.080.080.08-5.88%52,800
Nov 25, 20250.090.090.080.090.096.25%497,100
Nov 24, 20250.080.090.080.080.08-5.88%1,732,300
Nov 21, 20250.080.090.080.090.09-10,100
Nov 20, 20250.080.090.080.090.09-882,200
Nov 19, 20250.080.090.080.090.09-161,600
Nov 18, 20250.080.090.080.090.09-1,935,200
Nov 17, 20250.090.090.080.090.096.25%802,600
Nov 14, 20250.090.090.080.080.08-5.88%319,200
Nov 13, 20250.090.090.090.090.09-5.56%1,351,000
Nov 12, 20250.090.090.090.090.095.88%130,400
Nov 11, 20250.090.090.090.090.09-5.56%131,200
Nov 10, 20250.090.090.090.090.095.88%189,300
Nov 7, 20250.090.090.090.090.09-906,000
Nov 6, 20250.090.090.090.090.09-192,200
Nov 5, 20250.090.090.080.090.096.25%468,700
Nov 4, 20250.090.090.080.080.08-5.88%754,300
Nov 3, 20250.090.090.090.090.09-5.56%533,200
Oct 31, 20250.090.090.080.090.09-174,600
Oct 30, 20250.090.090.090.090.09-769,800
Oct 29, 20250.090.090.090.090.095.88%734,900
Oct 28, 20250.090.090.090.090.09-95,800
Oct 27, 20250.100.100.090.090.09-5.56%773,800
Oct 24, 20250.100.100.090.090.09-5.26%3,753,600
Oct 23, 20250.100.100.090.100.10-17.39%1,597,700
Oct 22, 20250.120.120.120.120.10-2,567,000
Oct 21, 20250.120.120.120.120.104.55%1,555,500
Oct 17, 20250.120.120.110.110.09-4.35%2,579,300
Oct 16, 20250.120.120.110.120.10-108,200
Oct 15, 20250.110.120.110.120.104.55%2,665,700
Oct 14, 20250.110.120.110.110.09-1,175,100
Oct 13, 20250.110.120.110.110.09-4.35%4,458,500
Oct 10, 20250.110.120.110.120.109.52%2,766,000