Scan Inter PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.42	0.42	0.41	0.42	-	-	16,600
Jun 9, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	614,800
Jun 8, 2026	0.42	0.43	0.42	0.43	0.43	-	605,239
Jun 5, 2026	0.44	0.45	0.43	0.43	0.43	-4.44%	423,100
Jun 4, 2026	0.44	0.45	0.44	0.45	0.45	-	349,502
Jun 2, 2026	0.45	0.45	0.42	0.45	0.45	2.27%	565,208
May 29, 2026	0.44	0.46	0.43	0.44	0.44	-	919,119
May 28, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	647,902
May 27, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	422,913
May 26, 2026	0.42	0.44	0.41	0.42	0.42	-	651,901
May 25, 2026	0.43	0.43	0.41	0.42	0.42	-	186,600
May 22, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	597,300
May 21, 2026	0.43	0.44	0.41	0.43	0.43	-	1,212,001
May 20, 2026	0.41	0.43	0.41	0.43	0.43	2.38%	226,800
May 19, 2026	0.43	0.43	0.41	0.42	0.42	-	440,217
May 18, 2026	0.42	0.44	0.42	0.42	0.42	-	1,041,852
May 15, 2026	0.44	0.45	0.42	0.42	0.42	-2.33%	975,501
May 14, 2026	0.50	0.50	0.42	0.43	0.43	-8.51%	10,302,400
May 13, 2026	0.37	0.47	0.37	0.47	0.47	30.56%	15,467,310
May 12, 2026	0.35	0.36	0.34	0.36	0.36	5.88%	485,900
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