KLSE:SCOMNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.66	0.66	0.64	0.66	0.66	-1.50%	1,226,500
Feb 5, 2026	0.68	0.68	0.65	0.67	0.67	-2.92%	1,962,500
Feb 4, 2026	0.70	0.70	0.69	0.69	0.69	-1.44%	851,500
Feb 3, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	464,300
Jan 30, 2026	0.70	0.71	0.70	0.70	0.70	-2.10%	790,000
Jan 29, 2026	0.71	0.72	0.70	0.72	0.72	-	1,101,900
Jan 28, 2026	0.72	0.73	0.71	0.72	0.72	-0.69%	1,365,600
Jan 27, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	626,300
Jan 26, 2026	0.73	0.74	0.72	0.73	0.73	-	1,591,800
Jan 23, 2026	0.74	0.74	0.72	0.73	0.73	-2.03%	1,879,200
Jan 22, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	526,100
Jan 21, 2026	0.75	0.75	0.74	0.74	0.74	-1.34%	526,300
Jan 20, 2026	0.76	0.76	0.74	0.75	0.75	-	1,562,100
Jan 19, 2026	0.74	0.76	0.74	0.75	0.75	1.36%	1,152,400
Jan 16, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	329,100
Jan 15, 2026	0.74	0.74	0.73	0.73	0.73	-	446,800
Jan 14, 2026	0.73	0.74	0.73	0.73	0.73	-	494,100
Jan 13, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	858,900
Jan 12, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	808,100
Jan 9, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	834,500
Jan 8, 2026	0.74	0.75	0.72	0.74	0.74	2.07%	1,417,200
Jan 7, 2026	0.72	0.74	0.71	0.73	0.73	2.11%	817,000
Jan 6, 2026	0.71	0.72	0.70	0.71	0.71	0.71%	1,309,100
Jan 5, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	398,300
Jan 2, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	37,400
Dec 31, 2025	0.72	0.73	0.71	0.72	0.72	-	1,027,200
Dec 30, 2025	0.73	0.73	0.72	0.72	0.72	-2.05%	916,200
Dec 29, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	519,600
Dec 26, 2025	0.74	0.74	0.73	0.74	0.74	0.68%	237,800
Dec 24, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	259,100
Dec 23, 2025	0.75	0.75	0.74	0.74	0.74	-0.68%	153,000
Dec 22, 2025	0.72	0.74	0.72	0.74	0.74	2.78%	374,400
Dec 19, 2025	0.72	0.72	0.72	0.72	0.72	-	105,500
Dec 18, 2025	0.72	0.72	0.71	0.72	0.72	1.41%	81,500
Dec 17, 2025	0.71	0.71	0.71	0.71	0.71	-	22,100
Dec 16, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	316,700
Dec 15, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	166,700
Dec 12, 2025	0.72	0.72	0.71	0.72	0.72	-	620,800
Dec 11, 2025	0.72	0.72	0.71	0.72	0.72	0.70%	70,600
Dec 10, 2025	0.72	0.73	0.71	0.72	0.70	-	359,800
Dec 9, 2025	0.71	0.72	0.71	0.72	0.70	0.70%	362,700
Dec 8, 2025	0.72	0.72	0.71	0.71	0.70	-0.70%	227,200
Dec 5, 2025	0.72	0.73	0.71	0.72	0.70	-0.69%	353,300
Dec 4, 2025	0.73	0.73	0.71	0.72	0.71	-0.69%	878,500
Dec 3, 2025	0.72	0.73	0.71	0.73	0.71	0.69%	300,700
Dec 2, 2025	0.71	0.74	0.70	0.72	0.71	2.13%	744,800
Dec 1, 2025	0.74	0.74	0.71	0.71	0.69	-4.73%	1,502,700
Nov 28, 2025	0.74	0.74	0.73	0.74	0.73	-1.33%	489,300
Nov 27, 2025	0.78	0.78	0.74	0.75	0.74	-1.96%	488,300
Nov 26, 2025	0.77	0.78	0.76	0.77	0.75	-0.65%	1,305,800