Scope Industries Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	0.310	0.320	0.290	0.315	0.260	31,040,900
2021-12-02	0.325	0.335	0.305	0.310	0.256	25,729,400
2021-12-01	0.325	0.340	0.325	0.330	0.273	10,495,700
2021-11-30	0.335	0.350	0.325	0.330	0.273	18,619,199
2021-11-29	0.320	0.345	0.310	0.335	0.277	21,412,801
2021-11-26	0.350	0.355	0.330	0.335	0.277	21,571,600
2021-11-25	0.340	0.360	0.335	0.350	0.289	28,403,600
2021-11-24	0.355	0.355	0.330	0.340	0.281	32,626,000
2021-11-23	0.360	0.365	0.350	0.355	0.293	22,254,500
2021-11-22	0.385	0.390	0.350	0.365	0.302	57,314,398
2021-11-19	0.435	0.445	0.425	0.435	0.359	35,168,500
2021-11-18	0.420	0.440	0.405	0.435	0.359	29,120,301
2021-11-17	0.440	0.445	0.410	0.420	0.347	36,045,000
2021-11-16	0.430	0.445	0.425	0.435	0.359	19,732,900
2021-11-15	0.440	0.450	0.420	0.430	0.355	34,286,801
2021-11-12	0.460	0.470	0.435	0.445	0.368	40,429,699
2021-11-11	0.440	0.470	0.435	0.460	0.380	59,535,699
2021-11-10	0.410	0.450	0.400	0.445	0.368	80,630,203
2021-11-09	0.410	0.415	0.390	0.400	0.330	31,366,801
2021-11-08	0.400	0.415	0.400	0.415	0.343	38,614,102
2021-11-05	0.390	0.410	0.385	0.400	0.330	63,900,102
2021-11-03	0.370	0.400	0.365	0.385	0.318	60,109,000
2021-11-02	0.355	0.370	0.355	0.370	0.306	13,185,600
2021-11-01	0.355	0.360	0.350	0.360	0.297	18,617,801
2021-10-29	0.360	0.365	0.355	0.360	0.297	9,353,000
2021-10-28	0.370	0.370	0.355	0.360	0.297	9,530,800
2021-10-27	0.370	0.375	0.365	0.370	0.306	13,916,100
2021-10-26	0.370	0.375	0.365	0.370	0.306	15,947,700
2021-10-25	0.360	0.375	0.355	0.370	0.306	29,178,100
2021-10-22	0.360	0.360	0.350	0.355	0.293	4,365,200
2021-10-21	0.365	0.370	0.350	0.355	0.293	13,977,400

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2025-10-23	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.