KLSE:SCOMNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	353,300
Dec 4, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	878,500
Dec 3, 2025	0.72	0.73	0.71	0.73	0.73	0.69%	300,700
Dec 2, 2025	0.71	0.74	0.70	0.72	0.72	2.13%	744,800
Dec 1, 2025	0.74	0.74	0.71	0.71	0.71	-4.73%	1,502,700
Nov 28, 2025	0.74	0.74	0.73	0.74	0.74	-1.33%	489,300
Nov 27, 2025	0.78	0.78	0.74	0.75	0.75	-1.96%	488,300
Nov 26, 2025	0.77	0.78	0.76	0.77	0.77	-0.65%	1,305,800
Nov 25, 2025	0.76	0.79	0.76	0.77	0.77	4.05%	856,000
Nov 24, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	774,000
Nov 21, 2025	0.74	0.76	0.74	0.76	0.76	4.11%	791,200
Nov 20, 2025	0.75	0.75	0.73	0.73	0.73	-2.01%	558,200
Nov 19, 2025	0.73	0.75	0.73	0.75	0.75	2.05%	338,600
Nov 18, 2025	0.75	0.75	0.73	0.73	0.73	-0.68%	282,800
Nov 17, 2025	0.74	0.75	0.73	0.74	0.74	-	376,600
Nov 14, 2025	0.74	0.74	0.72	0.74	0.74	-0.68%	906,000
Nov 13, 2025	0.72	0.75	0.72	0.74	0.74	1.37%	992,900
Nov 12, 2025	0.73	0.74	0.72	0.73	0.73	-	929,600
Nov 11, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	331,500
Nov 10, 2025	0.74	0.75	0.72	0.73	0.73	-2.03%	1,164,900
Nov 7, 2025	0.73	0.74	0.73	0.74	0.74	-	404,100
Nov 6, 2025	0.74	0.75	0.73	0.74	0.74	-1.33%	590,900
Nov 5, 2025	0.73	0.75	0.72	0.75	0.75	1.35%	801,100
Nov 4, 2025	0.76	0.76	0.73	0.74	0.74	-1.99%	1,097,300
Nov 3, 2025	0.77	0.77	0.76	0.76	0.76	-1.95%	877,700
Oct 31, 2025	0.80	0.80	0.76	0.77	0.77	-3.14%	1,516,200
Oct 30, 2025	0.79	0.80	0.78	0.80	0.80	1.27%	786,600
Oct 29, 2025	0.80	0.80	0.79	0.79	0.79	-1.26%	896,900
Oct 28, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	501,900
Oct 27, 2025	0.81	0.81	0.80	0.81	0.81	0.63%	585,900
Oct 24, 2025	0.80	0.81	0.78	0.80	0.80	-0.62%	1,262,400
Oct 23, 2025	0.79	0.81	0.79	0.81	0.81	1.26%	173,100
Oct 22, 2025	0.81	0.81	0.80	0.80	0.80	-0.63%	337,600
Oct 21, 2025	0.81	0.83	0.80	0.80	0.80	-0.62%	476,800
Oct 17, 2025	0.85	0.86	0.81	0.81	0.81	1.26%	2,072,300
Oct 16, 2025	0.80	0.81	0.80	0.80	0.80	-	364,800
Oct 15, 2025	0.80	0.80	0.80	0.80	0.80	-	627,400
Oct 14, 2025	0.80	0.80	0.78	0.80	0.80	-0.63%	682,100
Oct 13, 2025	0.78	0.80	0.78	0.80	0.80	-	1,020,100
Oct 10, 2025	0.80	0.80	0.79	0.80	0.80	-	602,800
Oct 9, 2025	0.80	0.81	0.79	0.80	0.80	0.63%	733,200
Oct 8, 2025	0.81	0.81	0.79	0.80	0.80	-1.24%	725,600
Oct 7, 2025	0.82	0.83	0.79	0.81	0.81	-0.62%	1,105,600
Oct 6, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	645,900
Oct 3, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	221,200
Oct 2, 2025	0.82	0.84	0.82	0.84	0.84	2.44%	1,019,500
Oct 1, 2025	0.81	0.82	0.80	0.82	0.82	1.86%	1,093,700
Sep 30, 2025	0.82	0.82	0.81	0.81	0.81	-1.23%	440,800
Sep 29, 2025	0.83	0.83	0.81	0.82	0.82	-1.21%	432,100
Sep 26, 2025	0.83	0.83	0.82	0.83	0.83	-	339,200