Scan Inter PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.36	0.37	0.36	0.36	-	-2.70%	27,500
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
Jan 15, 2026	0.38	0.40	0.35	0.35	0.35	-7.89%	762,300
Jan 14, 2026	0.38	0.39	0.38	0.38	0.38	-	120,400
Jan 13, 2026	0.38	0.40	0.38	0.38	0.38	-2.56%	229,798
Jan 12, 2026	0.39	0.39	0.38	0.39	0.39	-	116,225
Jan 9, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	55,500
Jan 8, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	316,001
Jan 7, 2026	0.39	0.39	0.36	0.38	0.38	-2.56%	589,704
Jan 6, 2026	0.39	0.39	0.39	0.39	0.39	-4.88%	38,809
Jan 5, 2026	0.38	0.41	0.35	0.41	0.41	2.50%	572,800
Dec 30, 2025	0.39	0.41	0.39	0.40	0.40	-	142,402
Dec 29, 2025	0.40	0.40	0.39	0.40	0.40	-	5,400
Dec 26, 2025	0.40	0.41	0.39	0.40	0.40	-	68,602
Dec 25, 2025	0.40	0.40	0.39	0.40	0.40	-	240,000
Dec 24, 2025	0.39	0.40	0.39	0.40	0.40	-	55,300
Dec 23, 2025	0.39	0.40	0.39	0.40	0.40	-	108,800
Dec 22, 2025	0.38	0.40	0.38	0.40	0.40	2.56%	118,700
Dec 19, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	118,000
Dec 18, 2025	0.40	0.41	0.39	0.40	0.40	-	24,200
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	91,300
Dec 16, 2025	0.41	0.41	0.40	0.41	0.41	-	14,800
Dec 15, 2025	0.41	0.41	0.40	0.41	0.41	-	100,002
Dec 12, 2025	0.41	0.41	0.40	0.41	0.41	-	119,720
Dec 11, 2025	0.41	0.41	0.40	0.41	0.41	-	108,100
Dec 9, 2025	0.40	0.41	0.40	0.41	0.41	-	222,500
Dec 8, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	57,300
Dec 4, 2025	0.40	0.42	0.40	0.42	0.42	-	100,801
Dec 3, 2025	0.40	0.42	0.40	0.42	0.42	2.44%	154,201
Dec 2, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	35,600
Dec 1, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	116,500
Nov 28, 2025	0.40	0.41	0.40	0.41	0.41	-2.38%	93,400
Nov 27, 2025	0.41	0.42	0.39	0.42	0.42	-	156,600
Nov 26, 2025	0.43	0.44	0.40	0.42	0.42	-2.33%	49,037