Scan Inter PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	193,900
May 8, 2026	0.36	0.36	0.34	0.36	0.36	-	296,460
May 7, 2026	0.36	0.36	0.34	0.36	0.36	2.86%	371,828
May 6, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	709,400
May 5, 2026	0.36	0.37	0.34	0.36	0.36	-	1,539,700
Apr 30, 2026	0.35	0.39	0.34	0.36	0.36	2.86%	4,039,315
Apr 29, 2026	0.34	0.36	0.34	0.35	0.35	-2.78%	159,900
Apr 28, 2026	0.36	0.36	0.34	0.36	0.36	2.86%	832,400
Apr 27, 2026	0.35	0.36	0.34	0.35	0.35	-2.78%	96,400
Apr 24, 2026	0.35	0.37	0.34	0.36	0.36	-	415,300
Apr 23, 2026	0.36	0.37	0.34	0.36	0.36	-	641,203
Apr 22, 2026	0.36	0.37	0.34	0.36	0.36	-	726,100
Apr 21, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	726,300
Apr 20, 2026	0.36	0.38	0.34	0.35	0.35	-2.78%	936,500
Apr 17, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	440,802
Apr 16, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	198,202
Apr 10, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	488,000
Apr 9, 2026	0.36	0.40	0.35	0.37	0.37	2.78%	1,838,405
Apr 8, 2026	0.36	0.38	0.35	0.36	0.36	-	3,349,350
Apr 7, 2026	0.40	0.40	0.35	0.36	0.36	-10.00%	3,126,502
Apr 3, 2026	0.41	0.43	0.39	0.40	0.40	-	778,520
Apr 2, 2026	0.41	0.45	0.40	0.40	0.40	-	1,591,500
Apr 1, 2026	0.45	0.45	0.40	0.40	0.40	-11.11%	1,092,701
Mar 31, 2026	0.47	0.48	0.44	0.45	0.45	-2.17%	3,277,600
Mar 30, 2026	0.46	0.48	0.43	0.46	0.46	4.55%	9,016,826
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