Scan Inter PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	0.41	0.42	0.40	0.40	0.40	-	32,900
Jul 13, 2026	0.42	0.42	0.40	0.40	0.40	-	159,409
Jul 10, 2026	0.40	0.42	0.39	0.40	0.40	-	532,000
Jul 9, 2026	0.39	0.40	0.39	0.40	0.40	-2.44%	91,510
Jul 8, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	32,400
Jul 7, 2026	0.40	0.40	0.39	0.40	0.40	-	134,639
Jul 6, 2026	0.40	0.41	0.38	0.40	0.40	-2.44%	714,100
Jul 3, 2026	0.41	0.42	0.40	0.41	0.41	-	100,600
Jul 2, 2026	0.41	0.42	0.39	0.41	0.41	-2.38%	631,619
Jul 1, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	123,000
Jun 30, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	118,102
Jun 29, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	58,200
Jun 26, 2026	0.41	0.42	0.40	0.42	0.42	-	164,800
Jun 25, 2026	0.42	0.42	0.41	0.42	0.42	-	17,500
Jun 24, 2026	0.41	0.42	0.40	0.42	0.42	-	229,300
Jun 23, 2026	0.41	0.42	0.41	0.42	0.42	-	29,229