KLSE:SCOMNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	2,933,600
Feb 26, 2026	0.59	0.59	0.56	0.57	0.57	-5.00%	3,218,400
Feb 25, 2026	0.59	0.60	0.56	0.60	0.60	-	3,392,200
Feb 24, 2026	0.63	0.63	0.60	0.60	0.60	-5.51%	2,714,700
Feb 23, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	760,700
Feb 20, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	347,700
Feb 19, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	315,200
Feb 16, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	366,400
Feb 13, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	929,000
Feb 12, 2026	0.66	0.66	0.66	0.66	0.66	-0.75%	327,300
Feb 11, 2026	0.66	0.67	0.66	0.67	0.67	1.53%	199,600
Feb 10, 2026	0.66	0.67	0.65	0.66	0.66	0.77%	449,300
Feb 9, 2026	0.66	0.67	0.65	0.65	0.65	-0.76%	732,500
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