Scales Corporation Limited (NZE:SCL)
New Zealand · Delayed Price · Currency is NZD 5.20
+0.10 (1.96%)
Sep 3, 2025, 4:34 PM NZST
Scales Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.95 | 5.10 | 4.95 | 5.05 | 5.05 | 1.81% | 171,607 |
| 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 |
| Aug 15, 2025 | 4.69 | 4.70 | 4.67 | 4.69 | 4.69 | 0.43% | 30,845 |
| Aug 14, 2025 | 4.64 | 4.70 | 4.62 | 4.67 | 4.67 | 1.30% | 38,592 |
| Aug 13, 2025 | 4.59 | 4.64 | 4.58 | 4.61 | 4.61 | 0.22% | 303,168 |
| Aug 12, 2025 | 4.69 | 4.73 | 4.57 | 4.60 | 4.60 | -0.43% | 747,039 |
| Aug 11, 2025 | 4.73 | 4.79 | 4.62 | 4.62 | 4.62 | -2.53% | 66,607 |
| Aug 8, 2025 | 4.70 | 4.76 | 4.70 | 4.74 | 4.74 | 0.85% | 153,956 |
| Aug 7, 2025 | 4.62 | 4.75 | 4.62 | 4.70 | 4.70 | 1.95% | 243,866 |
| Aug 6, 2025 | 4.65 | 4.66 | 4.59 | 4.61 | 4.61 | -1.07% | 122,986 |
| Aug 5, 2025 | 4.48 | 4.70 | 4.48 | 4.66 | 4.66 | 1.30% | 213,427 |
| Aug 4, 2025 | 4.64 | 4.73 | 4.60 | 4.60 | 4.60 | -1.08% | 104,800 |
| Aug 1, 2025 | 4.77 | 4.77 | 4.65 | 4.65 | 4.65 | -1.48% | 76,853 |
| Jul 31, 2025 | 4.70 | 4.75 | 4.70 | 4.72 | 4.72 | 0.43% | 99,457 |
| Jul 30, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | - | 43,173 |
| Jul 29, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | - | 32,998 |
| Jul 28, 2025 | 4.78 | 4.78 | 4.66 | 4.70 | 4.70 | -1.05% | 36,109 |
| Jul 25, 2025 | 4.70 | 4.75 | 4.69 | 4.75 | 4.75 | 0.64% | 40,928 |
| Jul 24, 2025 | 4.71 | 4.78 | 4.71 | 4.72 | 4.72 | 0.64% | 72,881 |
| Jul 23, 2025 | 4.74 | 4.75 | 4.69 | 4.69 | 4.69 | -1.26% | 42,143 |
| Jul 22, 2025 | 4.74 | 4.79 | 4.74 | 4.75 | 4.75 | 0.64% | 99,336 |
| Jul 21, 2025 | 4.73 | 4.78 | 4.72 | 4.72 | 4.72 | 0.21% | 43,531 |
| Jul 18, 2025 | 4.75 | 4.77 | 4.71 | 4.71 | 4.71 | -0.84% | 368,611 |
| Jul 17, 2025 | 4.73 | 4.77 | 4.73 | 4.75 | 4.75 | 0.21% | 63,682 |
| Jul 16, 2025 | 4.72 | 4.75 | 4.70 | 4.74 | 4.74 | 0.21% | 52,512 |
| Jul 15, 2025 | 4.67 | 4.74 | 4.63 | 4.73 | 4.73 | 1.28% | 161,972 |
| Jul 14, 2025 | 4.62 | 4.75 | 4.62 | 4.67 | 4.67 | 1.08% | 172,235 |
| Jul 11, 2025 | 4.70 | 4.74 | 4.61 | 4.62 | 4.62 | -1.70% | 89,443 |
| Jul 10, 2025 | 4.79 | 4.79 | 4.65 | 4.70 | 4.70 | -2.08% | 57,652 |
| Jul 9, 2025 | 4.80 | 4.80 | 4.73 | 4.80 | 4.80 | - | 28,832 |
| Jul 8, 2025 | 4.75 | 4.89 | 4.67 | 4.80 | 4.80 | 1.05% | 128,699 |
| Jul 7, 2025 | 4.79 | 4.85 | 4.75 | 4.75 | 4.75 | -0.42% | 73,587 |
| Jul 4, 2025 | 4.91 | 4.92 | 4.77 | 4.77 | 4.77 | -3.05% | 136,442 |
| Jul 3, 2025 | 4.90 | 4.93 | 4.87 | 4.92 | 4.92 | - | 45,093 |
| Jul 2, 2025 | 4.90 | 4.92 | 4.86 | 4.92 | 4.92 | 0.61% | 274,151 |
| Jul 1, 2025 | 4.85 | 4.90 | 4.83 | 4.89 | 4.89 | 1.45% | 124,662 |
| Jun 30, 2025 | 4.74 | 4.85 | 4.74 | 4.82 | 4.82 | - | 428,459 |
| Jun 27, 2025 | 4.81 | 4.85 | 4.73 | 4.82 | 4.74 | 0.42% | 109,674 |
| Jun 26, 2025 | 4.80 | 4.85 | 4.71 | 4.80 | 4.72 | - | 100,554 |
| Jun 25, 2025 | 4.71 | 4.84 | 4.71 | 4.80 | 4.72 | 1.05% | 109,049 |
| Jun 24, 2025 | 4.63 | 4.80 | 4.62 | 4.75 | 4.67 | 2.15% | 121,116 |
| Jun 23, 2025 | 4.76 | 4.79 | 4.63 | 4.65 | 4.57 | -2.31% | 22,972 |