KLSE:SCOMNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	3,505,500
Jun 30, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	2,667,100
Jun 29, 2026	0.41	0.46	0.40	0.46	0.46	12.35%	7,472,500
Jun 26, 2026	0.42	0.42	0.40	0.42	0.41	-1.19%	14,958,100
Jun 25, 2026	0.46	0.47	0.41	0.42	0.41	-9.68%	14,450,700
Jun 24, 2026	0.48	0.48	0.45	0.47	0.45	-2.11%	8,752,800
Jun 23, 2026	0.50	0.50	0.47	0.48	0.46	-5.00%	6,742,500
Jun 22, 2026	0.52	0.52	0.49	0.50	0.49	-1.96%	4,543,000
Jun 19, 2026	0.54	0.54	0.50	0.51	0.50	-2.86%	4,338,600
Jun 18, 2026	0.55	0.55	0.52	0.53	0.51	-2.78%	1,964,800
Jun 16, 2026	0.55	0.55	0.53	0.54	0.53	0.93%	1,753,600
Jun 15, 2026	0.54	0.56	0.53	0.54	0.52	-	2,427,700
Jun 12, 2026	0.53	0.55	0.53	0.54	0.52	0.94%	1,023,000
Jun 11, 2026	0.50	0.54	0.50	0.53	0.52	6.00%	7,127,600
Jun 10, 2026	0.51	0.52	0.50	0.50	0.49	-2.91%	11,177,400
Jun 9, 2026	0.52	0.53	0.51	0.52	0.50	0.98%	853,400
Jun 8, 2026	0.53	0.53	0.51	0.51	0.50	-2.86%	1,018,700
Jun 5, 2026	0.54	0.54	0.52	0.53	0.51	-1.87%	776,000
Jun 4, 2026	0.52	0.55	0.52	0.54	0.52	2.88%	633,300
Jun 3, 2026	0.52	0.52	0.51	0.52	0.51	-	627,300
May 29, 2026	0.51	0.52	0.51	0.52	0.51	2.97%	1,488,500
May 28, 2026	0.51	0.51	0.50	0.51	0.49	-	1,764,600
May 26, 2026	0.52	0.52	0.50	0.51	0.49	-1.94%	1,421,500
May 25, 2026	0.52	0.52	0.51	0.52	0.50	0.98%	749,100
May 22, 2026	0.53	0.54	0.51	0.51	0.50	-6.42%	3,130,700
May 21, 2026	0.55	0.55	0.53	0.55	0.53	-	956,600
May 20, 2026	0.56	0.56	0.55	0.55	0.53	-1.80%	1,202,000
May 19, 2026	0.55	0.56	0.55	0.56	0.54	-	1,215,900
May 18, 2026	0.55	0.56	0.55	0.56	0.54	-	651,500
May 15, 2026	0.56	0.58	0.56	0.56	0.54	-0.89%	1,211,200
May 14, 2026	0.57	0.57	0.56	0.56	0.55	-0.89%	2,315,400
May 13, 2026	0.56	0.57	0.55	0.57	0.55	0.89%	1,513,200
May 12, 2026	0.56	0.57	0.55	0.56	0.55	-0.89%	1,904,500
May 11, 2026	0.56	0.57	0.55	0.57	0.55	0.89%	1,218,700
May 8, 2026	0.56	0.56	0.54	0.56	0.55	-	1,999,700
May 7, 2026	0.56	0.57	0.56	0.56	0.55	0.90%	524,700
May 6, 2026	0.57	0.57	0.55	0.56	0.54	-1.77%	1,209,300
May 5, 2026	0.56	0.58	0.55	0.57	0.55	-0.88%	1,295,800
May 4, 2026	0.59	0.59	0.56	0.57	0.56	-1.72%	1,584,800
Apr 30, 2026	0.60	0.60	0.58	0.58	0.57	-3.33%	1,588,500
Apr 29, 2026	0.62	0.62	0.60	0.60	0.59	-2.44%	748,400
Apr 28, 2026	0.62	0.62	0.60	0.62	0.60	-0.81%	1,088,500
Apr 27, 2026	0.61	0.62	0.61	0.62	0.61	1.64%	854,400
Apr 24, 2026	0.60	0.61	0.59	0.61	0.60	2.52%	876,800
Apr 23, 2026	0.60	0.62	0.60	0.60	0.58	-0.83%	1,772,900
Apr 22, 2026	0.60	0.61	0.59	0.60	0.59	-	882,900
Apr 21, 2026	0.61	0.62	0.59	0.60	0.59	-	874,500
Apr 20, 2026	0.62	0.62	0.60	0.60	0.59	-2.44%	1,168,300
Apr 17, 2026	0.63	0.63	0.61	0.62	0.60	-0.81%	832,800
Apr 16, 2026	0.59	0.63	0.58	0.62	0.61	5.08%	1,261,300