KLSE:SCOMNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	1,018,700
Jun 5, 2026	0.54	0.54	0.52	0.53	0.53	-1.87%	776,000
Jun 4, 2026	0.52	0.55	0.52	0.54	0.54	2.88%	633,300
Jun 3, 2026	0.52	0.52	0.51	0.52	0.52	-	627,300
May 29, 2026	0.51	0.52	0.51	0.52	0.52	2.97%	1,488,500
May 28, 2026	0.51	0.51	0.50	0.51	0.51	-	1,764,600
May 26, 2026	0.52	0.52	0.50	0.51	0.51	-1.94%	1,421,500
May 25, 2026	0.52	0.52	0.51	0.52	0.52	0.98%	749,100
May 22, 2026	0.53	0.54	0.51	0.51	0.51	-6.42%	3,130,700
May 21, 2026	0.55	0.55	0.53	0.55	0.55	-	956,600
May 20, 2026	0.56	0.56	0.55	0.55	0.55	-1.80%	1,202,000
May 19, 2026	0.55	0.56	0.55	0.56	0.56	-	1,215,900
May 18, 2026	0.55	0.56	0.55	0.56	0.56	-	651,500
May 15, 2026	0.56	0.58	0.56	0.56	0.56	-0.89%	1,211,200
May 14, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	2,315,400
May 13, 2026	0.56	0.57	0.55	0.57	0.57	0.89%	1,513,200
May 12, 2026	0.56	0.57	0.55	0.56	0.56	-0.88%	1,904,500
May 11, 2026	0.56	0.57	0.55	0.57	0.57	0.89%	1,218,700
May 8, 2026	0.56	0.56	0.54	0.56	0.56	-	1,999,700
May 7, 2026	0.56	0.57	0.56	0.56	0.56	0.90%	524,700
May 6, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	1,209,300
May 5, 2026	0.56	0.58	0.55	0.57	0.57	-0.88%	1,295,800
May 4, 2026	0.59	0.59	0.56	0.57	0.57	-1.72%	1,584,800
Apr 30, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	1,588,500
Apr 29, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	748,400
Apr 28, 2026	0.62	0.62	0.60	0.62	0.62	-0.81%	1,088,500
Apr 27, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	854,400
Apr 24, 2026	0.60	0.61	0.59	0.61	0.61	2.52%	876,800
Apr 23, 2026	0.60	0.62	0.60	0.60	0.60	-0.83%	1,772,900
Apr 22, 2026	0.60	0.61	0.59	0.60	0.60	-	882,900
Apr 21, 2026	0.61	0.62	0.59	0.60	0.60	-	874,500
Apr 20, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	1,168,300
Apr 17, 2026	0.63	0.63	0.61	0.62	0.62	-0.81%	832,800
Apr 16, 2026	0.59	0.63	0.58	0.62	0.62	5.08%	1,261,300
Apr 15, 2026	0.58	0.60	0.58	0.59	0.59	3.51%	717,500
Apr 14, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	296,100
Apr 13, 2026	0.57	0.57	0.56	0.57	0.57	-1.74%	180,000
Apr 10, 2026	0.57	0.58	0.56	0.58	0.58	0.88%	346,200
Apr 9, 2026	0.58	0.58	0.56	0.57	0.57	-0.87%	381,100
Apr 8, 2026	0.56	0.58	0.56	0.58	0.58	3.60%	496,600
Apr 7, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	446,200
Apr 6, 2026	0.57	0.58	0.56	0.57	0.57	-	403,400
Apr 3, 2026	0.54	0.57	0.54	0.57	0.57	3.67%	424,100
Apr 2, 2026	0.55	0.55	0.54	0.55	0.55	-1.80%	427,000
Apr 1, 2026	0.54	0.56	0.54	0.56	0.56	1.83%	256,000
Mar 31, 2026	0.54	0.55	0.53	0.55	0.55	1.87%	317,400
Mar 30, 2026	0.54	0.54	0.53	0.54	0.54	-2.73%	931,800
Mar 27, 2026	0.54	0.55	0.53	0.55	0.55	-	616,900
Mar 26, 2026	0.54	0.55	0.54	0.55	0.55	0.92%	243,100
Mar 25, 2026	0.54	0.55	0.54	0.55	0.55	-0.91%	273,500