Supercomnet Technologies Berhad (KLSE:SCOMNET)
Malaysia · Delayed Price · Currency is MYR 0.8150
-0.0050 (-0.61%)
At close: Sep 8, 2025
KLSE:SCOMNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.61% | 468,700 |
| Sep 8, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -0.61% | 452,300 |
| Sep 4, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 410,800 |
| Sep 3, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -5.26% | 1,402,300 |
| Sep 2, 2025 | 0.86 | 0.86 | 0.82 | 0.86 | 0.86 | -0.58% | 700,400 |
| Aug 29, 2025 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | - | 1,046,100 |
| Aug 28, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -2.27% | 1,011,400 |
| Aug 27, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.68% | 222,500 |
| Aug 26, 2025 | 0.91 | 0.91 | 0.87 | 0.90 | 0.90 | -3.24% | 654,000 |
| Aug 25, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -1.07% | 87,200 |
| Aug 22, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -0.53% | 263,100 |
| Aug 21, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.53% | 76,900 |
| Aug 20, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | -0.53% | 20,600 |
| Aug 19, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 4.44% | 182,000 |
| Aug 18, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 299,400 |
| Aug 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 126,000 |
| Aug 14, 2025 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 456,300 |
| Aug 13, 2025 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 2.20% | 1,021,200 |
| Aug 12, 2025 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -3.70% | 1,426,000 |
| Aug 11, 2025 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 4.42% | 709,200 |
| Aug 8, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -0.55% | 239,200 |
| Aug 7, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | -1.09% | 734,800 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -2.13% | 471,100 |
| Aug 5, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 124,600 |
| Aug 4, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | -0.52% | 186,600 |
| Aug 1, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 472,700 |
| Jul 31, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 2.14% | 368,600 |
| Jul 30, 2025 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -2.09% | 392,400 |
| Jul 29, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 106,300 |
| Jul 28, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.52% | 163,700 |
| Jul 25, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.55% | 338,400 |
| Jul 24, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 315,900 |
| Jul 23, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 179,200 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 391,700 |
| Jul 21, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 311,100 |
| Jul 18, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 243,800 |
| Jul 17, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 113,300 |
| Jul 16, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 618,500 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | - | 272,300 |
| Jul 14, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 90,600 |
| Jul 11, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 374,700 |
| Jul 10, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 159,900 |
| Jul 9, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 153,600 |
| Jul 8, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 184,700 |
| Jul 7, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -3.81% | 78,400 |
| Jul 4, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 124,800 |
| Jul 3, 2025 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 288,500 |
| Jul 2, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 175,800 |
| Jul 1, 2025 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 2.94% | 225,000 |
| Jun 30, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 338,400 |