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
14 Jan 2004	MYR	0.36	0.365	0.355	0.355	0.355	-0.005 (-1.39%)	316,000
13 Jan 2004	MYR	0.37	0.37	0.355	0.36	0.36	-0.005 (-1.37%)	213,000
12 Jan 2004	MYR	0.37	0.375	0.36	0.365	0.365	-0.01 (-2.67%)	915,700
9 Jan 2004	MYR	0.37	0.375	0.365	0.375	0.375	0.0 (0.0%)	821,200
8 Jan 2004	MYR	0.375	0.38	0.365	0.375	0.375	+0.005 (+1.35%)	953,000
7 Jan 2004	MYR	0.36	0.37	0.36	0.37	0.37	+0.01 (+2.78%)	610,800
6 Jan 2004	MYR	0.375	0.38	0.355	0.36	0.36	-0.005 (-1.37%)	2,792,600
5 Jan 2004	MYR	0.365	0.375	0.36	0.365	0.365	0.0 (0.0%)	1,329,400
2 Jan 2004	MYR	0.375	0.375	0.36	0.365	0.365	-0.015 (-3.95%)	684,700
1 Jan 2004	MYR	0.38	0.38	0.38	0.38	0.38	0.0 (0.0%)	0
31 Dec 2003	MYR	0.39	0.395	0.37	0.38	0.38	-0.01 (-2.56%)	1,609,700
30 Dec 2003	MYR	0.39	0.425	0.385	0.39	0.39	+0.01 (+2.63%)	10,462,100
29 Dec 2003	MYR	0.36	0.385	0.36	0.38	0.38	+0.025 (+7.04%)	2,762,000
26 Dec 2003	MYR	0.34	0.375	0.34	0.355	0.355	+0.01 (+2.90%)	1,221,700
25 Dec 2003	MYR	0.345	0.345	0.345	0.345	0.345	0.0 (0.0%)	0
24 Dec 2003	MYR	0.335	0.35	0.335	0.345	0.345	+0.01 (+2.99%)	354,400
23 Dec 2003	MYR	0.345	0.345	0.335	0.335	0.335	-0.01 (-2.90%)	301,700
22 Dec 2003	MYR	0.36	0.365	0.34	0.345	0.345	-0.01 (-2.82%)	670,300
19 Dec 2003	MYR	0.345	0.36	0.335	0.355	0.355	+0.015 (+4.41%)	1,681,000
18 Dec 2003	MYR	0.34	0.34	0.335	0.34	0.34	0.0 (0.0%)	690,000
17 Dec 2003	MYR	0.34	0.35	0.335	0.34	0.34	+0.005 (+1.49%)	812,800
16 Dec 2003	MYR	0.35	0.35	0.335	0.335	0.335	-0.02 (-5.63%)	1,619,000
15 Dec 2003	MYR	0.35	0.365	0.345	0.355	0.355	-0.005 (-1.39%)	2,203,400
12 Dec 2003	MYR	0.36	0.36	0.35	0.36	0.36	-0.005 (-1.37%)	1,500,100
11 Dec 2003	MYR	0.37	0.37	0.355	0.365	0.365	-0.005 (-1.35%)	1,378,000
10 Dec 2003	MYR	0.37	0.38	0.365	0.37	0.37	0.0 (0.0%)	2,426,200
9 Dec 2003	MYR	0.37	0.385	0.36	0.37	0.37	+0.005 (+1.37%)	6,606,900
8 Dec 2003	MYR	0.38	0.385	0.36	0.365	0.365	-0.015 (-3.95%)	3,046,500
5 Dec 2003	MYR	0.4	0.4	0.38	0.38	0.38	-0.02 (-5%)	2,501,400
4 Dec 2003	MYR	0.415	0.425	0.39	0.4	0.4	-0.01 (-2.44%)	6,397,100