KLSE:SCOMNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	0.56	0.59	0.54	0.55	0.55	-1.79%	659,100
Mar 19, 2026	0.56	0.56	0.55	0.56	0.56	-	413,500
Mar 18, 2026	0.56	0.58	0.55	0.56	0.56	1.82%	925,500
Mar 17, 2026	0.55	0.56	0.54	0.55	0.55	-	769,200
Mar 16, 2026	0.55	0.56	0.54	0.55	0.55	-	442,200
Mar 13, 2026	0.52	0.55	0.52	0.55	0.55	4.76%	1,092,700
Mar 12, 2026	0.51	0.53	0.50	0.53	0.53	3.96%	1,330,300
Mar 11, 2026	0.52	0.52	0.50	0.51	0.51	-2.88%	966,400
Mar 10, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	1,083,500
Mar 9, 2026	0.51	0.51	0.49	0.50	0.50	-3.85%	2,045,200
Mar 6, 2026	0.51	0.53	0.50	0.52	0.52	1.96%	1,916,200
Mar 5, 2026	0.51	0.51	0.50	0.51	0.51	-	1,005,900
Mar 4, 2026	0.52	0.53	0.50	0.51	0.51	-0.97%	1,941,500
Mar 3, 2026	0.54	0.54	0.51	0.52	0.52	-3.74%	1,856,600
Mar 2, 2026	0.54	0.56	0.53	0.54	0.54	-4.46%	1,018,600
Feb 27, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	2,933,600
Feb 26, 2026	0.59	0.59	0.56	0.57	0.57	-5.00%	3,218,400
Feb 25, 2026	0.59	0.60	0.56	0.60	0.60	-	3,392,200
Feb 24, 2026	0.63	0.63	0.60	0.60	0.60	-5.51%	2,714,700
Feb 23, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	760,700
Feb 20, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	347,700
Feb 19, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	315,200
Feb 16, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	366,400
Feb 13, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	929,000
Feb 12, 2026	0.66	0.66	0.66	0.66	0.66	-0.75%	327,300