Skip to main content
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 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
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