Scope Industries Bhd Recent Share Price (KLSE:0028)

KLSE:0028 - Scope Industries Bhd Scope Industries Bhd
Sector: Information Technology, Industry: Electronic Components

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 May 2004	MYR	0.32	0.32	0.315	0.315	0.315	-0.005 (-1.56%)	123,000
6 May 2004	MYR	0.32	0.325	0.32	0.32	0.32	0.0 (0.0%)	181,900
5 May 2004	MYR	0.32	0.325	0.32	0.32	0.32	-0.005 (-1.54%)	104,500
4 May 2004	MYR	0.325	0.325	0.325	0.325	0.325	0.0 (0.0%)	0
3 May 2004	MYR	0.325	0.325	0.325	0.325	0.325	0.0 (0.0%)	0
30 Apr 2004	MYR	0.325	0.33	0.325	0.325	0.325	0.0 (0.0%)	159,100
29 Apr 2004	MYR	0.325	0.325	0.325	0.325	0.325	-0.005 (-1.52%)	88,000
28 Apr 2004	MYR	0.33	0.335	0.33	0.33	0.33	+0.005 (+1.54%)	209,000
27 Apr 2004	MYR	0.325	0.325	0.325	0.325	0.325	-0.01 (-2.99%)	4,000
26 Apr 2004	MYR	0.33	0.335	0.33	0.335	0.335	+0.005 (+1.52%)	164,500
23 Apr 2004	MYR	0.33	0.335	0.33	0.33	0.33	0.0 (0.0%)	157,000
22 Apr 2004	MYR	0.33	0.33	0.33	0.33	0.33	+0.005 (+1.54%)	49,000
21 Apr 2004	MYR	0.33	0.33	0.325	0.325	0.325	-0.005 (-1.52%)	292,300
20 Apr 2004	MYR	0.335	0.335	0.33	0.33	0.33	-0.005 (-1.49%)	366,800
19 Apr 2004	MYR	0.335	0.335	0.335	0.335	0.335	-0.005 (-1.47%)	77,200
16 Apr 2004	MYR	0.35	0.35	0.34	0.34	0.34	0.0 (0.0%)	299,000
15 Apr 2004	MYR	0.335	0.35	0.335	0.34	0.34	+0.01 (+3.03%)	1,490,500
14 Apr 2004	MYR	0.335	0.335	0.325	0.33	0.33	0.0 (0.0%)	346,200
13 Apr 2004	MYR	0.335	0.34	0.33	0.33	0.33	-0.005 (-1.49%)	251,300
12 Apr 2004	MYR	0.34	0.34	0.335	0.335	0.335	0.0 (0.0%)	257,200
9 Apr 2004	MYR	0.345	0.345	0.335	0.335	0.335	-0.005 (-1.47%)	117,200
8 Apr 2004	MYR	0.33	0.34	0.325	0.34	0.34	+0.015 (+4.62%)	338,800
7 Apr 2004	MYR	0.335	0.335	0.325	0.325	0.325	-0.005 (-1.52%)	492,300
6 Apr 2004	MYR	0.33	0.33	0.33	0.33	0.33	+0.005 (+1.54%)	200,600
5 Apr 2004	MYR	0.33	0.335	0.325	0.325	0.325	-0.01 (-2.99%)	270,500
2 Apr 2004	MYR	0.33	0.335	0.33	0.335	0.335	+0.005 (+1.52%)	122,000
1 Apr 2004	MYR	0.33	0.33	0.325	0.33	0.33	0.0 (0.0%)	115,800
31 Mar 2004	MYR	0.33	0.33	0.325	0.33	0.33	0.0 (0.0%)	284,400
30 Mar 2004	MYR	0.335	0.34	0.325	0.33	0.33	-0.01 (-2.94%)	439,200
29 Mar 2004	MYR	0.335	0.34	0.33	0.34	0.34	0.0 (0.0%)	172,400