KLSE:SCOMNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.53	0.54	0.52	0.54	0.54	3.85%	3,616,500
Aug 7, 2026	0.50	0.53	0.49	0.52	0.52	5.05%	4,617,700
Aug 6, 2026	0.51	0.51	0.49	0.50	0.50	-1.00%	1,389,400
Aug 5, 2026	0.50	0.51	0.49	0.50	0.50	-	1,676,500
Aug 4, 2026	0.46	0.51	0.46	0.50	0.50	8.70%	5,113,700
Aug 3, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	473,000
Jul 31, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	1,126,200
Jul 30, 2026	0.44	0.45	0.44	0.45	0.45	-	485,000
Jul 29, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	1,055,500
Jul 28, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	619,800
Jul 27, 2026	0.45	0.47	0.45	0.46	0.46	3.41%	995,000
Jul 24, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	1,365,900
Jul 23, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	1,486,600
Jul 22, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	966,700
Jul 21, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	600,600
Jul 20, 2026	0.45	0.45	0.45	0.45	0.45	-	83,000
Jul 17, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	306,600
Jul 16, 2026	0.44	0.46	0.44	0.46	0.46	3.41%	594,300
Jul 15, 2026	0.45	0.45	0.44	0.44	0.44	-	444,400
Jul 14, 2026	0.44	0.45	0.44	0.44	0.44	-	443,200
Jul 13, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	1,112,300
Jul 10, 2026	0.44	0.46	0.44	0.45	0.45	3.45%	1,625,600
Jul 9, 2026	0.44	0.45	0.43	0.44	0.44	-	1,031,600
Jul 8, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	471,100
Jul 7, 2026	0.45	0.45	0.43	0.45	0.45	1.14%	1,504,300
Jul 6, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	1,831,400
Jul 3, 2026	0.44	0.46	0.44	0.46	0.46	5.75%	2,568,000
Jul 2, 2026	0.46	0.46	0.44	0.44	0.44	-5.43%	2,788,000
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