Scales Corporation Limited (NZE:SCL)
New Zealand · Delayed Price · Currency is NZD 5.99
-0.04 (-0.66%)
May 19, 2026, 5:02 PM NZST
Scales Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6.02 | 6.04 | 5.95 | 5.99 | 5.99 | -0.66% | 305,982 |
| May 18, 2026 | 6.05 | 6.13 | 5.95 | 6.03 | 6.03 | -0.33% | 207,896 |
| May 15, 2026 | 6.01 | 6.10 | 6.01 | 6.05 | 6.05 | 0.67% | 146,243 |
| May 14, 2026 | 6.08 | 6.20 | 6.01 | 6.01 | 6.01 | -0.99% | 116,869 |
| May 13, 2026 | 6.33 | 6.33 | 6.07 | 6.07 | 6.07 | -4.41% | 82,700 |
| May 12, 2026 | 6.25 | 6.35 | 6.19 | 6.35 | 6.35 | 1.60% | 153,993 |
| May 11, 2026 | 6.35 | 6.35 | 6.12 | 6.25 | 6.25 | -0.79% | 68,254 |
| May 8, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | 89,720 |
| May 7, 2026 | 6.16 | 6.28 | 6.16 | 6.25 | 6.25 | 2.29% | 77,448 |
| May 6, 2026 | 6.18 | 6.19 | 6.04 | 6.11 | 6.11 | -1.13% | 96,721 |
| May 5, 2026 | 6.11 | 6.18 | 6.09 | 6.18 | 6.18 | 0.82% | 69,157 |
| May 4, 2026 | 6.10 | 6.13 | 5.98 | 6.13 | 6.13 | 0.49% | 95,510 |
| May 1, 2026 | 6.10 | 6.10 | 6.01 | 6.10 | 6.10 | 0.49% | 89,748 |
| Apr 30, 2026 | 5.95 | 6.08 | 5.95 | 6.07 | 6.07 | 2.02% | 121,577 |
| Apr 29, 2026 | 5.98 | 6.10 | 5.95 | 5.95 | 5.95 | -1.16% | 62,370 |
| Apr 28, 2026 | 6.07 | 6.17 | 5.96 | 6.02 | 6.02 | 0.17% | 96,574 |
| Apr 24, 2026 | 6.12 | 6.12 | 5.95 | 6.01 | 6.01 | -1.48% | 67,010 |
| Apr 23, 2026 | 6.10 | 6.16 | 6.07 | 6.10 | 6.10 | - | 65,511 |
| Apr 22, 2026 | 6.06 | 6.10 | 5.93 | 6.10 | 6.10 | 0.49% | 90,263 |
| Apr 21, 2026 | 5.99 | 6.07 | 5.99 | 6.07 | 6.07 | 1.34% | 115,489 |
| Apr 20, 2026 | 5.94 | 6.06 | 5.85 | 5.99 | 5.99 | 1.18% | 73,076 |
| Apr 17, 2026 | 6.06 | 6.10 | 5.91 | 5.92 | 5.92 | -1.66% | 128,059 |
| Apr 16, 2026 | 6.07 | 6.13 | 6.00 | 6.02 | 6.02 | -1.31% | 65,052 |
| Apr 15, 2026 | 6.01 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 90,224 |
| Apr 14, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 2.74% | 119,253 |
| Apr 13, 2026 | 6.00 | 6.03 | 5.81 | 5.84 | 5.84 | -2.34% | 54,101 |
| Apr 10, 2026 | 6.00 | 6.00 | 5.88 | 5.98 | 5.98 | -0.33% | 65,569 |
| Apr 9, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.07% | 63,753 |
| Apr 8, 2026 | 6.00 | 6.19 | 5.98 | 6.19 | 6.19 | 3.17% | 116,140 |
| Apr 7, 2026 | 5.93 | 6.01 | 5.93 | 6.00 | 6.00 | 1.69% | 126,014 |
| Apr 2, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 146,811 |
| Apr 1, 2026 | 6.00 | 6.01 | 5.96 | 6.00 | 6.00 | 0.84% | 161,656 |
| Mar 31, 2026 | 6.00 | 6.10 | 5.95 | 5.95 | 5.95 | -0.83% | 232,129 |
| Mar 30, 2026 | 6.00 | 6.04 | 5.94 | 6.00 | 6.00 | - | 111,640 |
| Mar 27, 2026 | 6.05 | 6.07 | 6.00 | 6.00 | 6.00 | -0.83% | 103,394 |
| Mar 26, 2026 | 6.15 | 6.16 | 6.03 | 6.05 | 6.05 | -1.31% | 64,019 |
| Mar 25, 2026 | 6.06 | 6.19 | 6.06 | 6.13 | 6.13 | 1.32% | 118,127 |
| Mar 24, 2026 | 6.04 | 6.08 | 6.03 | 6.05 | 6.05 | - | 419,560 |
| Mar 23, 2026 | 6.01 | 6.05 | 5.91 | 6.05 | 6.05 | 0.83% | 134,652 |
| Mar 20, 2026 | 6.03 | 6.07 | 6.00 | 6.00 | 6.00 | -0.17% | 136,755 |
| Mar 19, 2026 | 6.14 | 6.14 | 6.01 | 6.01 | 6.01 | -2.28% | 109,923 |
| Mar 18, 2026 | 5.92 | 6.19 | 5.92 | 6.15 | 6.15 | 4.06% | 155,048 |
| Mar 17, 2026 | 5.98 | 6.07 | 5.91 | 5.91 | 5.91 | -1.50% | 50,777 |
| Mar 16, 2026 | 6.00 | 6.07 | 5.96 | 6.00 | 6.00 | 0.33% | 65,655 |
| Mar 13, 2026 | 6.00 | 6.03 | 5.96 | 5.98 | 5.98 | -0.33% | 84,232 |
| Mar 12, 2026 | 6.12 | 6.18 | 6.00 | 6.00 | 6.00 | -2.44% | 63,493 |
| Mar 11, 2026 | 6.05 | 6.15 | 6.01 | 6.15 | 6.15 | 2.84% | 85,139 |
| Mar 10, 2026 | 5.99 | 6.05 | 5.98 | 5.98 | 5.98 | 0.50% | 117,490 |
| Mar 9, 2026 | 6.16 | 6.16 | 5.92 | 5.95 | 5.95 | -3.09% | 49,954 |
| Mar 6, 2026 | 6.03 | 6.19 | 6.00 | 6.14 | 6.14 | 1.49% | 130,044 |