Scales Corporation Limited (NZE:SCL)
New Zealand · Delayed Price · Currency is NZD 6.09
+0.02 (0.33%)
Oct 24, 2025, 4:34 PM NZST
Scales Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.92 | 6.10 | 5.90 | 6.07 | 6.07 | 2.88% | 167,993 |
| Oct 22, 2025 | 6.01 | 6.04 | 5.90 | 5.90 | 5.90 | -2.64% | 164,513 |
| Oct 21, 2025 | 6.02 | 6.24 | 6.02 | 6.06 | 6.06 | 0.17% | 256,764 |
| Oct 20, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | 112,680 |
| Oct 17, 2025 | 6.20 | 6.22 | 5.98 | 6.00 | 6.00 | -0.66% | 175,219 |
| Oct 16, 2025 | 5.94 | 6.14 | 5.90 | 6.04 | 6.04 | 1.68% | 224,736 |
| Oct 15, 2025 | 5.85 | 5.99 | 5.85 | 5.94 | 5.94 | 4.21% | 156,677 |
| Oct 14, 2025 | 5.76 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 182,862 |
| Oct 13, 2025 | 5.83 | 5.89 | 5.80 | 5.80 | 5.80 | -1.53% | 88,722 |
| Oct 10, 2025 | 5.80 | 5.89 | 5.68 | 5.89 | 5.89 | 2.97% | 188,366 |
| Oct 9, 2025 | 5.89 | 5.94 | 5.70 | 5.72 | 5.72 | -2.05% | 119,723 |
| Oct 8, 2025 | 5.67 | 5.89 | 5.67 | 5.84 | 5.84 | 3.00% | 333,444 |
| Oct 7, 2025 | 5.81 | 5.85 | 5.63 | 5.67 | 5.67 | -2.58% | 106,408 |
| Oct 6, 2025 | 5.60 | 5.82 | 5.60 | 5.82 | 5.82 | 2.11% | 180,909 |
| Oct 3, 2025 | 5.70 | 5.79 | 5.65 | 5.70 | 5.70 | - | 119,810 |
| Oct 2, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.55% | 101,140 |
| Oct 1, 2025 | 5.80 | 5.95 | 5.73 | 5.79 | 5.79 | 1.76% | 199,625 |
| Sep 30, 2025 | 5.35 | 5.69 | 5.35 | 5.69 | 5.69 | 6.36% | 208,066 |
| Sep 29, 2025 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | - | 147,158 |
| Sep 26, 2025 | 5.34 | 5.39 | 5.30 | 5.35 | 5.35 | 0.94% | 227,987 |
| Sep 25, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 72,425 |
| Sep 24, 2025 | 5.28 | 5.30 | 5.20 | 5.25 | 5.25 | 0.19% | 92,971 |
| Sep 23, 2025 | 5.28 | 5.28 | 5.17 | 5.24 | 5.24 | -0.95% | 72,674 |
| Sep 22, 2025 | 5.40 | 5.40 | 5.29 | 5.29 | 5.29 | -0.75% | 51,018 |
| Sep 19, 2025 | 5.45 | 5.49 | 5.33 | 5.33 | 5.33 | -1.48% | 1,165,940 |
| Sep 18, 2025 | 5.48 | 5.48 | 5.39 | 5.41 | 5.41 | -0.73% | 1,165,940 |
| Sep 17, 2025 | 5.36 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | 194,394 |
| Sep 16, 2025 | 5.36 | 5.44 | 5.34 | 5.40 | 5.40 | 0.93% | 318,556 |
| Sep 15, 2025 | 5.35 | 5.36 | 5.25 | 5.35 | 5.35 | - | 318,556 |
| Sep 14, 2025 | 5.35 | 5.36 | 5.25 | 5.35 | 5.35 | 0.56% | 211,593 |
| Sep 12, 2025 | 5.40 | 5.41 | 5.32 | 5.32 | 5.32 | -1.48% | 36,698 |
| Sep 11, 2025 | 5.40 | 5.40 | 5.31 | 5.40 | 5.40 | -0.92% | 116,267 |
| Sep 10, 2025 | 5.16 | 5.45 | 5.16 | 5.45 | 5.45 | 5.62% | 39,678 |
| Sep 9, 2025 | 5.19 | 5.20 | 5.16 | 5.16 | 5.16 | -0.19% | 111,015 |
| Sep 8, 2025 | 5.24 | 5.24 | 5.15 | 5.17 | 5.17 | -1.15% | 73,313 |
| Sep 5, 2025 | 5.25 | 5.30 | 5.18 | 5.23 | 5.23 | -0.38% | 55,283 |
| Sep 4, 2025 | 5.28 | 5.49 | 5.24 | 5.25 | 5.25 | -0.38% | 217,603 |
| Sep 3, 2025 | 5.08 | 5.27 | 5.04 | 5.27 | 5.27 | 3.33% | 87,021 |
| Sep 2, 2025 | 5.09 | 5.14 | 5.05 | 5.10 | 5.10 | 0.99% | 93,784 |
| Sep 1, 2025 | 5.04 | 5.12 | 5.00 | 5.05 | 5.05 | - | 242,402 |
| Aug 29, 2025 | 4.95 | 5.10 | 4.95 | 5.05 | 5.05 | 1.81% | 193,061 |
| Aug 28, 2025 | 5.02 | 5.08 | 4.90 | 4.96 | 4.96 | -1.78% | 222,635 |
| Aug 27, 2025 | 4.95 | 5.15 | 4.95 | 5.05 | 5.05 | 2.85% | 272,535 |
| Aug 26, 2025 | 4.96 | 4.97 | 4.91 | 4.91 | 4.91 | 0.41% | 128,170 |
| Aug 25, 2025 | 4.92 | 4.99 | 4.89 | 4.89 | 4.89 | 2.95% | 160,890 |
| Aug 22, 2025 | 4.74 | 4.79 | 4.72 | 4.75 | 4.75 | 0.64% | 58,780 |
| Aug 21, 2025 | 4.73 | 4.75 | 4.70 | 4.72 | 4.72 | -0.21% | 121,857 |
| Aug 20, 2025 | 4.72 | 4.73 | 4.67 | 4.73 | 4.73 | -0.21% | 85,529 |
| Aug 19, 2025 | 4.67 | 4.74 | 4.66 | 4.74 | 4.74 | 1.50% | 76,425 |
| Aug 18, 2025 | 4.69 | 4.73 | 4.67 | 4.67 | 4.67 | -0.43% | 61,090 |