Supercomnet Technologies Berhad (KLSE:SCOMNET)
Malaysia · Delayed Price · Currency is MYR 0.4800
+0.0150 (3.23%)
At close: Sep 18, 2026
KLSE:SCOMNET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 157,800 |
| Sep 17, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 713,300 |
| Sep 15, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 482,300 |
| Sep 14, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 381,800 |
| Sep 11, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 693,100 |
| Sep 10, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 826,000 |
| Sep 9, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 301,000 |
| Sep 8, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 486,700 |
| Sep 7, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 419,200 |
| Sep 4, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 893,500 |
| Sep 3, 2026 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -5.00% | 2,015,500 |
| Sep 2, 2026 | 0.50 | 0.51 | 0.47 | 0.50 | 0.50 | 1.01% | 1,554,800 |
| Sep 1, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -3.88% | 573,700 |
| Aug 28, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | -0.96% | 2,055,400 |
| Aug 27, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 850,500 |
| Aug 26, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 1,122,800 |
| Aug 24, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 1,322,200 |
| Aug 21, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -2.86% | 426,100 |
| Aug 20, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 3.96% | 1,191,500 |
| Aug 19, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -2.88% | 674,600 |
| Aug 18, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 995,400 |
| Aug 17, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 908,200 |
| Aug 14, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 532,500 |
| Aug 13, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.93% | 635,800 |
| Aug 12, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.90% | 441,900 |
| Aug 11, 2026 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -2.78% | 1,775,500 |
| 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 |