KLSE:SCOMNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.83	0.83	0.82	0.83	0.83	-	339,200
Sep 25, 2025	0.84	0.84	0.82	0.83	0.83	-1.20%	424,900
Sep 24, 2025	0.83	0.84	0.83	0.84	0.84	-	585,800
Sep 23, 2025	0.84	0.84	0.83	0.84	0.84	-0.60%	244,500
Sep 22, 2025	0.86	0.86	0.84	0.84	0.84	-	338,300
Sep 19, 2025	0.83	0.85	0.83	0.84	0.84	-0.59%	366,600
Sep 18, 2025	0.84	0.85	0.83	0.85	0.85	1.81%	240,500
Sep 17, 2025	0.83	0.84	0.83	0.83	0.83	1.22%	62,300
Sep 12, 2025	0.82	0.83	0.82	0.82	0.82	0.61%	271,300
Sep 11, 2025	0.81	0.82	0.81	0.82	0.82	-	65,700
Sep 10, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	165,000
Sep 9, 2025	0.82	0.83	0.81	0.82	0.82	0.61%	468,700
Sep 8, 2025	0.82	0.84	0.82	0.82	0.82	-0.61%	452,300
Sep 4, 2025	0.81	0.83	0.81	0.82	0.82	1.23%	410,800
Sep 3, 2025	0.85	0.85	0.80	0.81	0.81	-5.26%	1,402,300
Sep 2, 2025	0.86	0.86	0.82	0.86	0.86	-0.58%	700,400
Aug 29, 2025	0.86	0.87	0.83	0.86	0.86	-	1,046,100
Aug 28, 2025	0.89	0.89	0.85	0.86	0.86	-2.27%	1,011,400
Aug 27, 2025	0.90	0.90	0.88	0.88	0.88	-1.68%	222,500
Aug 26, 2025	0.91	0.91	0.87	0.90	0.90	-3.24%	654,000
Aug 25, 2025	0.94	0.94	0.91	0.93	0.93	-1.07%	87,200
Aug 22, 2025	0.94	0.94	0.91	0.94	0.94	-0.53%	263,100
Aug 21, 2025	0.94	0.94	0.93	0.94	0.94	0.53%	76,900
Aug 20, 2025	0.92	0.94	0.91	0.94	0.94	-0.53%	20,600
Aug 19, 2025	0.90	0.94	0.90	0.94	0.94	4.44%	182,000
Aug 18, 2025	0.90	0.91	0.90	0.90	0.90	-	299,400
Aug 15, 2025	0.90	0.90	0.90	0.90	0.90	-	126,000
Aug 14, 2025	0.92	0.93	0.89	0.90	0.90	-3.23%	456,300
Aug 13, 2025	0.92	0.94	0.90	0.93	0.93	2.20%	1,021,200
Aug 12, 2025	0.93	0.95	0.91	0.91	0.91	-3.70%	1,426,000
Aug 11, 2025	0.91	0.95	0.90	0.95	0.95	4.42%	709,200
Aug 8, 2025	0.91	0.92	0.90	0.91	0.91	-0.55%	239,200
Aug 7, 2025	0.91	0.91	0.89	0.91	0.91	-1.09%	734,800
Aug 6, 2025	0.93	0.93	0.91	0.92	0.92	-2.13%	471,100
Aug 5, 2025	0.95	0.96	0.93	0.94	0.94	-1.05%	124,600
Aug 4, 2025	0.93	0.96	0.92	0.95	0.95	-0.52%	186,600
Aug 1, 2025	0.96	0.96	0.94	0.96	0.96	-	472,700
Jul 31, 2025	0.94	0.96	0.93	0.96	0.96	2.14%	368,600
Jul 30, 2025	0.96	0.97	0.92	0.94	0.94	-2.09%	392,400
Jul 29, 2025	0.96	0.97	0.95	0.96	0.96	-0.52%	106,300
Jul 28, 2025	0.96	0.97	0.95	0.96	0.96	0.52%	163,700
Jul 25, 2025	0.97	0.97	0.95	0.96	0.96	-1.55%	338,400
Jul 24, 2025	0.98	0.98	0.97	0.97	0.97	-1.02%	315,900
Jul 23, 2025	0.98	0.99	0.98	0.98	0.98	-1.01%	179,200
Jul 22, 2025	0.99	0.99	0.98	0.99	0.99	-	391,700
Jul 21, 2025	1.02	1.02	0.98	0.99	0.99	-2.94%	311,100
Jul 18, 2025	1.01	1.03	1.01	1.02	1.02	2.00%	243,800
Jul 17, 2025	1.01	1.02	1.00	1.00	1.00	-0.99%	113,300
Jul 16, 2025	1.01	1.02	1.00	1.01	1.01	-0.98%	618,500
Jul 15, 2025	1.05	1.05	1.00	1.02	1.02	-	272,300