Scales Corporation Limited (NZE:SCL)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
5.28
+0.04 (0.76%)
Sep 24, 2025, 4:28 PM NZST

Scales Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20255.285.285.175.245.24-0.95%72,674
Sep 22, 20255.405.405.295.295.29-0.75%51,018
Sep 19, 20255.455.495.335.335.33-1.48%1,165,940
Sep 18, 20255.485.485.395.415.41-0.73%1,165,940
Sep 17, 20255.365.505.355.455.450.93%194,394
Sep 16, 20255.365.445.345.405.400.93%318,556
Sep 15, 20255.355.365.255.355.35-318,556
Sep 14, 20255.355.365.255.355.350.56%211,593
Sep 12, 20255.405.415.325.325.32-1.48%36,698
Sep 11, 20255.405.405.315.405.40-0.92%116,267
Sep 10, 20255.165.455.165.455.455.62%39,678
Sep 9, 20255.195.205.165.165.16-0.19%111,015
Sep 8, 20255.245.245.155.175.17-1.15%73,313
Sep 5, 20255.255.305.185.235.23-0.38%55,283
Sep 4, 20255.285.495.245.255.25-0.38%217,603
Sep 3, 20255.085.275.045.275.273.33%87,021
Sep 2, 20255.095.145.055.105.100.99%93,784
Sep 1, 20255.045.125.005.055.05-242,402
Aug 29, 20254.955.104.955.055.051.81%193,061
Aug 28, 20255.025.084.904.964.96-1.78%222,635
Aug 27, 20254.955.154.955.055.052.85%272,535
Aug 26, 20254.964.974.914.914.910.41%128,170
Aug 25, 20254.924.994.894.894.892.95%160,890
Aug 22, 20254.744.794.724.754.750.64%58,780
Aug 21, 20254.734.754.704.724.72-0.21%121,857
Aug 20, 20254.724.734.674.734.73-0.21%85,529
Aug 19, 20254.674.744.664.744.741.50%76,425
Aug 18, 20254.694.734.674.674.67-0.43%61,090
Aug 15, 20254.694.704.674.694.690.43%30,845
Aug 14, 20254.644.704.624.674.671.30%38,592
Aug 13, 20254.594.644.584.614.610.22%303,168
Aug 12, 20254.694.734.574.604.60-0.43%747,039
Aug 11, 20254.734.794.624.624.62-2.53%66,607
Aug 8, 20254.704.764.704.744.740.85%153,956
Aug 7, 20254.624.754.624.704.701.95%243,866
Aug 6, 20254.654.664.594.614.61-1.07%122,986
Aug 5, 20254.484.704.484.664.661.30%213,427
Aug 4, 20254.644.734.604.604.60-1.08%104,800
Aug 1, 20254.774.774.654.654.65-1.48%76,853
Jul 31, 20254.704.754.704.724.720.43%99,457
Jul 30, 20254.754.754.704.704.70-43,173
Jul 29, 20254.754.754.704.704.70-32,998
Jul 28, 20254.784.784.664.704.70-1.05%36,109
Jul 25, 20254.704.754.694.754.750.64%40,928
Jul 24, 20254.714.784.714.724.720.64%72,881
Jul 23, 20254.744.754.694.694.69-1.26%42,143
Jul 22, 20254.744.794.744.754.750.64%99,336
Jul 21, 20254.734.784.724.724.720.21%43,531
Jul 18, 20254.754.774.714.714.71-0.84%368,611
Jul 17, 20254.734.774.734.754.750.21%63,682