Scan Inter PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.48	0.48	0.47	0.47	-	-2.08%	99,900
Sep 24, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	616,501
Sep 23, 2026	0.48	0.49	0.48	0.49	0.49	-	129,400
Sep 22, 2026	0.48	0.51	0.47	0.49	0.49	2.08%	830,200
Sep 21, 2026	0.49	0.49	0.46	0.48	0.48	-2.04%	1,241,200
Sep 18, 2026	0.46	0.51	0.46	0.49	0.49	8.89%	3,033,401
Sep 17, 2026	0.45	0.45	0.44	0.45	0.45	-	130,024
Sep 16, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	194,916
Sep 15, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	166,000
Sep 14, 2026	0.46	0.48	0.45	0.47	0.47	-	248,230
Sep 11, 2026	0.47	0.47	0.45	0.47	0.47	-	369,500
Sep 10, 2026	0.47	0.48	0.46	0.47	0.47	-	95,104
Sep 9, 2026	0.47	0.47	0.46	0.47	0.47	-	48,310
Sep 8, 2026	0.48	0.49	0.47	0.47	0.47	-	171,300
Sep 7, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	321,402
Sep 4, 2026	0.46	0.46	0.45	0.46	0.46	-	495,385
Sep 3, 2026	0.46	0.49	0.45	0.46	0.46	-	538,301
Sep 2, 2026	0.46	0.47	0.44	0.46	0.46	-	287,401
Sep 1, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	302,910
Aug 31, 2026	0.49	0.49	0.46	0.48	0.48	-2.04%	1,018,375
Aug 28, 2026	0.47	0.54	0.47	0.49	0.49	2.08%	6,552,512
Aug 27, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	548,900
Aug 26, 2026	0.48	0.49	0.47	0.49	0.49	-	696,340
Aug 25, 2026	0.52	0.52	0.47	0.49	0.49	-5.77%	5,154,700
Aug 24, 2026	0.43	0.54	0.42	0.52	0.52	23.81%	13,515,290
Aug 21, 2026	0.41	0.45	0.41	0.42	0.42	2.44%	1,939,500
Aug 20, 2026	0.38	0.41	0.38	0.41	0.41	2.50%	527,442
Aug 19, 2026	0.41	0.41	0.39	0.40	0.40	-	207,712
Aug 18, 2026	0.40	0.41	0.40	0.40	0.40	-	57,400
Aug 17, 2026	0.40	0.41	0.38	0.40	0.40	-2.44%	284,900
Aug 14, 2026	0.40	0.41	0.40	0.41	0.41	-	85,110
Aug 13, 2026	0.42	0.42	0.40	0.41	0.41	-	65,201
Aug 11, 2026	0.42	0.42	0.40	0.41	0.41	-	206,800
Aug 10, 2026	0.41	0.42	0.40	0.41	0.41	-	250,203
Aug 7, 2026	0.40	0.41	0.40	0.41	0.41	5.13%	166,900
Aug 6, 2026	0.40	0.41	0.39	0.39	0.39	-4.88%	280,211
Aug 5, 2026	0.40	0.41	0.40	0.41	0.41	-	264,865
Aug 4, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	29,301
Aug 3, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	259,849
Jul 31, 2026	0.41	0.41	0.40	0.41	0.41	-	99,602
Jul 30, 2026	0.39	0.41	0.38	0.41	0.41	-	429,579
Jul 27, 2026	0.41	0.41	0.39	0.41	0.41	-	56,100
Jul 24, 2026	0.40	0.41	0.39	0.41	0.41	-	118,000
Jul 23, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	98,500
Jul 22, 2026	0.40	0.40	0.39	0.40	0.40	-	77,887
Jul 21, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	290,070
Jul 20, 2026	0.39	0.41	0.39	0.41	0.41	-	84,201
Jul 17, 2026	0.41	0.42	0.40	0.41	0.41	-	134,500
Jul 16, 2026	0.41	0.41	0.39	0.41	0.41	-	242,173
Jul 15, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	161,400