KLSE:SCOMNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.76	0.79	0.76	0.77	0.76	4.05%	856,000
Nov 24, 2025	0.76	0.76	0.74	0.74	0.73	-2.63%	774,000
Nov 21, 2025	0.74	0.76	0.74	0.76	0.75	4.11%	791,200
Nov 20, 2025	0.75	0.75	0.73	0.73	0.72	-2.01%	558,200
Nov 19, 2025	0.73	0.75	0.73	0.75	0.73	2.05%	338,600
Nov 18, 2025	0.75	0.75	0.73	0.73	0.72	-0.68%	282,800
Nov 17, 2025	0.74	0.75	0.73	0.74	0.72	-	376,600
Nov 14, 2025	0.74	0.74	0.72	0.74	0.72	-0.68%	906,000
Nov 13, 2025	0.72	0.75	0.72	0.74	0.73	1.37%	992,900
Nov 12, 2025	0.73	0.74	0.72	0.73	0.72	-	929,600
Nov 11, 2025	0.73	0.73	0.72	0.73	0.72	0.69%	331,500
Nov 10, 2025	0.74	0.75	0.72	0.73	0.71	-2.03%	1,164,900
Nov 7, 2025	0.73	0.74	0.73	0.74	0.73	-	404,100
Nov 6, 2025	0.74	0.75	0.73	0.74	0.73	-1.33%	590,900
Nov 5, 2025	0.73	0.75	0.72	0.75	0.74	1.35%	801,100
Nov 4, 2025	0.76	0.76	0.73	0.74	0.73	-1.99%	1,097,300
Nov 3, 2025	0.77	0.77	0.76	0.76	0.74	-1.95%	877,700
Oct 31, 2025	0.80	0.80	0.76	0.77	0.76	-3.14%	1,516,200
Oct 30, 2025	0.79	0.80	0.78	0.80	0.78	1.27%	786,600
Oct 29, 2025	0.80	0.80	0.79	0.79	0.77	-1.26%	896,900
Oct 28, 2025	0.81	0.81	0.79	0.80	0.78	-1.24%	501,900
Oct 27, 2025	0.81	0.81	0.80	0.81	0.79	0.63%	585,900
Oct 24, 2025	0.80	0.81	0.78	0.80	0.79	-0.62%	1,262,400
Oct 23, 2025	0.79	0.81	0.79	0.81	0.79	1.26%	173,100
Oct 22, 2025	0.81	0.81	0.80	0.80	0.78	-0.63%	337,600
Oct 21, 2025	0.81	0.83	0.80	0.80	0.79	-0.62%	476,800
Oct 17, 2025	0.85	0.86	0.81	0.81	0.79	1.26%	2,072,300