Scan Inter PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.39	0.47	0.39	0.44	0.44	15.79%	18,817,800
Mar 26, 2026	0.33	0.40	0.33	0.38	0.38	11.76%	3,121,800
Mar 25, 2026	0.36	0.36	0.32	0.34	0.34	-2.86%	818,100
Mar 24, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	291,909
Mar 23, 2026	0.32	0.34	0.32	0.33	0.33	-2.94%	43,400
Mar 20, 2026	0.34	0.34	0.31	0.34	0.34	-	268,300
Mar 19, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	300,005
Mar 18, 2026	0.35	0.35	0.34	0.35	0.35	-5.41%	88,506
Mar 17, 2026	0.35	0.37	0.33	0.37	0.37	8.82%	387,650
Mar 16, 2026	0.35	0.37	0.34	0.34	0.34	-5.56%	62,700
Mar 13, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	38,200
Mar 12, 2026	0.35	0.37	0.34	0.37	0.37	-	218,700
Mar 11, 2026	0.37	0.39	0.35	0.37	0.37	-	261,900
Mar 10, 2026	0.31	0.37	0.31	0.37	0.37	12.12%	364,600
Mar 9, 2026	0.32	0.33	0.30	0.33	0.33	-2.94%	299,670
Mar 6, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	13,198
Mar 5, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	246,900
Mar 4, 2026	0.36	0.37	0.31	0.34	0.34	-5.56%	686,807
Mar 2, 2026	0.39	0.39	0.36	0.36	0.36	-10.00%	542,300
Feb 27, 2026	0.40	0.40	0.38	0.40	0.40	-	272,800
Feb 26, 2026	0.39	0.40	0.38	0.40	0.40	5.26%	323,300
Feb 25, 2026	0.38	0.41	0.37	0.38	0.38	-2.56%	509,200
Feb 24, 2026	0.38	0.39	0.37	0.39	0.39	-	207,100
Feb 23, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	686,500
Feb 20, 2026	0.39	0.40	0.38	0.40	0.40	-	142,128
Feb 19, 2026	0.40	0.40	0.37	0.40	0.40	-	761,308
Feb 18, 2026	0.36	0.40	0.36	0.40	0.40	8.11%	537,605
Feb 17, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	250,200
Feb 16, 2026	0.36	0.37	0.35	0.36	0.36	-	348,601
Feb 13, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	784,213
Feb 12, 2026	0.35	0.36	0.34	0.35	0.35	2.94%	501,650
Feb 11, 2026	0.35	0.36	0.34	0.34	0.34	-5.56%	1,030,800
Feb 10, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	289,200
Feb 9, 2026	0.35	0.37	0.35	0.37	0.37	-	542,620
Feb 6, 2026	0.35	0.37	0.35	0.37	0.37	-	21,600
Feb 5, 2026	0.36	0.37	0.36	0.37	0.37	-	51,000
Feb 4, 2026	0.36	0.37	0.34	0.37	0.37	-	365,100
Feb 3, 2026	0.34	0.37	0.34	0.37	0.37	8.82%	525,613
Feb 2, 2026	0.33	0.35	0.33	0.34	0.34	-	147,930
Jan 30, 2026	0.35	0.35	0.33	0.34	0.34	-	382,029
Jan 29, 2026	0.34	0.35	0.33	0.34	0.34	-	483,900
Jan 28, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	534,918
Jan 27, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	1,045,812
Jan 26, 2026	0.35	0.36	0.34	0.35	0.35	-2.78%	665,500
Jan 23, 2026	0.35	0.36	0.34	0.36	0.36	-	375,231
Jan 22, 2026	0.36	0.36	0.35	0.36	0.36	-	87,100
Jan 21, 2026	0.35	0.36	0.34	0.36	0.36	-	753,800
Jan 20, 2026	0.36	0.36	0.34	0.36	0.36	-	282,000
Jan 19, 2026	0.36	0.36	0.35	0.36	0.36	-	200,601
Jan 16, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	568,598