Scan Inter PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.55	0.67	0.53	0.57	0.57	5.56%	56,927,857
Aug 28, 2025	0.55	0.56	0.52	0.54	0.54	-1.82%	3,716,701
Aug 27, 2025	0.55	0.58	0.52	0.55	0.55	-3.51%	9,601,407
Aug 26, 2025	0.46	0.58	0.46	0.57	0.57	26.67%	36,559,139
Aug 25, 2025	0.46	0.46	0.44	0.45	0.45	-2.17%	225,700
Aug 22, 2025	0.46	0.47	0.45	0.46	0.46	-	208,000
Aug 21, 2025	0.45	0.46	0.44	0.46	0.46	2.22%	176,800
Aug 20, 2025	0.46	0.46	0.44	0.45	0.45	2.27%	185,800
Aug 19, 2025	0.47	0.47	0.44	0.44	0.44	-6.38%	239,212
Aug 18, 2025	0.45	0.47	0.45	0.47	0.47	4.44%	229,804
Aug 15, 2025	0.48	0.48	0.45	0.45	0.45	-6.25%	225,500
Aug 14, 2025	0.48	0.48	0.46	0.48	0.48	-2.04%	510,900
Aug 13, 2025	0.48	0.50	0.48	0.49	0.49	2.08%	446,310
Aug 8, 2025	0.46	0.49	0.46	0.48	0.48	4.35%	302,700
Aug 7, 2025	0.47	0.48	0.46	0.46	0.46	-4.17%	387,000
Aug 6, 2025	0.46	0.48	0.46	0.48	0.48	2.13%	265,800
Aug 5, 2025	0.47	0.47	0.46	0.47	0.47	2.17%	115,300
Aug 4, 2025	0.46	0.47	0.44	0.46	0.46	-2.13%	122,800
Aug 1, 2025	0.47	0.47	0.47	0.47	0.47	-	217,610
Jul 31, 2025	0.46	0.47	0.46	0.47	0.47	-	423,933
Jul 30, 2025	0.44	0.48	0.44	0.47	0.47	6.82%	460,901
Jul 29, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	39,900
Jul 25, 2025	0.44	0.45	0.44	0.45	0.45	-	114,000
Jul 24, 2025	0.46	0.46	0.44	0.45	0.45	-	238,300
Jul 23, 2025	0.46	0.47	0.44	0.45	0.45	-2.17%	390,500
Jul 22, 2025	0.47	0.47	0.45	0.46	0.46	-2.13%	555,200
Jul 21, 2025	0.47	0.47	0.45	0.47	0.47	-	171,100
Jul 18, 2025	0.45	0.48	0.45	0.47	0.47	4.44%	300,900
Jul 17, 2025	0.45	0.46	0.43	0.45	0.45	2.27%	216,800
Jul 16, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	246,700
Jul 15, 2025	0.42	0.44	0.42	0.43	0.43	-	500,100
Jul 14, 2025	0.42	0.43	0.41	0.43	0.43	2.38%	305,145
Jul 11, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	179,700
Jul 9, 2025	0.41	0.42	0.41	0.41	0.41	-	55,000
Jul 8, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	314,700
Jul 7, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	260,402
Jul 4, 2025	0.42	0.42	0.40	0.41	0.41	2.50%	459,600
Jul 3, 2025	0.41	0.43	0.40	0.40	0.40	-	420,800
Jul 2, 2025	0.43	0.44	0.40	0.40	0.40	-2.44%	764,900
Jul 1, 2025	0.41	0.45	0.40	0.41	0.41	-	2,953,100
Jun 30, 2025	0.41	0.42	0.40	0.41	0.41	2.50%	37,100
Jun 27, 2025	0.40	0.42	0.40	0.40	0.40	-2.44%	265,000
Jun 26, 2025	0.41	0.42	0.40	0.41	0.41	2.50%	50,200
Jun 25, 2025	0.40	0.42	0.39	0.40	0.40	-	472,700
Jun 24, 2025	0.40	0.40	0.39	0.40	0.40	-	49,300
Jun 23, 2025	0.39	0.41	0.38	0.40	0.40	-2.44%	111,300
Jun 20, 2025	0.40	0.42	0.39	0.41	0.41	5.13%	614,200
Jun 19, 2025	0.41	0.42	0.38	0.39	0.39	-4.88%	1,904,901
Jun 18, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	86,800
Jun 17, 2025	0.42	0.42	0.40	0.42	0.42	2.44%	192,100