Skip to main content
Supercomnet Technologies Berhad (KLSE:SCOMNET)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.715
-0.005 (-0.69%)
At close: Dec 5, 2025

KLSE:SCOMNET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.720.730.710.720.72-0.69%353,300
Dec 4, 20250.730.730.710.720.72-0.69%878,500
Dec 3, 20250.720.730.710.730.730.69%300,700
Dec 2, 20250.710.740.700.720.722.13%744,800
Dec 1, 20250.740.740.710.710.71-4.73%1,502,700
Nov 28, 20250.740.740.730.740.74-1.33%489,300
Nov 27, 20250.780.780.740.750.75-1.96%488,300
Nov 26, 20250.770.780.760.770.77-0.65%1,305,800
Nov 25, 20250.760.790.760.770.774.05%856,000
Nov 24, 20250.760.760.740.740.74-2.63%774,000
Nov 21, 20250.740.760.740.760.764.11%791,200
Nov 20, 20250.750.750.730.730.73-2.01%558,200
Nov 19, 20250.730.750.730.750.752.05%338,600
Nov 18, 20250.750.750.730.730.73-0.68%282,800
Nov 17, 20250.740.750.730.740.74-376,600
Nov 14, 20250.740.740.720.740.74-0.68%906,000
Nov 13, 20250.720.750.720.740.741.37%992,900
Nov 12, 20250.730.740.720.730.73-929,600
Nov 11, 20250.730.730.720.730.730.69%331,500
Nov 10, 20250.740.750.720.730.73-2.03%1,164,900
Nov 7, 20250.730.740.730.740.74-404,100
Nov 6, 20250.740.750.730.740.74-1.33%590,900
Nov 5, 20250.730.750.720.750.751.35%801,100
Nov 4, 20250.760.760.730.740.74-1.99%1,097,300
Nov 3, 20250.770.770.760.760.76-1.95%877,700
Oct 31, 20250.800.800.760.770.77-3.14%1,516,200
Oct 30, 20250.790.800.780.800.801.27%786,600
Oct 29, 20250.800.800.790.790.79-1.26%896,900
Oct 28, 20250.810.810.790.800.80-1.24%501,900
Oct 27, 20250.810.810.800.810.810.63%585,900
Oct 24, 20250.800.810.780.800.80-0.62%1,262,400
Oct 23, 20250.790.810.790.810.811.26%173,100
Oct 22, 20250.810.810.800.800.80-0.63%337,600
Oct 21, 20250.810.830.800.800.80-0.62%476,800
Oct 17, 20250.850.860.810.810.811.26%2,072,300
Oct 16, 20250.800.810.800.800.80-364,800
Oct 15, 20250.800.800.800.800.80-627,400
Oct 14, 20250.800.800.780.800.80-0.63%682,100
Oct 13, 20250.780.800.780.800.80-1,020,100
Oct 10, 20250.800.800.790.800.80-602,800
Oct 9, 20250.800.810.790.800.800.63%733,200
Oct 8, 20250.810.810.790.800.80-1.24%725,600
Oct 7, 20250.820.830.790.810.81-0.62%1,105,600
Oct 6, 20250.830.830.810.810.81-2.41%645,900
Oct 3, 20250.840.840.830.830.83-1.19%221,200
Oct 2, 20250.820.840.820.840.842.44%1,019,500
Oct 1, 20250.810.820.800.820.821.86%1,093,700
Sep 30, 20250.820.820.810.810.81-1.23%440,800
Sep 29, 20250.830.830.810.820.82-1.21%432,100
Sep 26, 20250.830.830.820.830.83-339,200
Sep 25, 20250.840.840.820.830.83-1.20%424,900
Sep 24, 20250.830.840.830.840.84-585,800
Sep 23, 20250.840.840.830.840.84-0.60%244,500
Sep 22, 20250.860.860.840.840.84-338,300
Sep 19, 20250.830.850.830.840.84-0.59%366,600
Sep 18, 20250.840.850.830.850.851.81%240,500
Sep 17, 20250.830.840.830.830.831.22%62,300
Sep 12, 20250.820.830.820.820.820.61%271,300
Sep 11, 20250.810.820.810.820.82-65,700
Sep 10, 20250.820.820.810.820.82-0.61%165,000
Sep 9, 20250.820.830.810.820.820.61%468,700
Sep 8, 20250.820.840.820.820.82-0.61%452,300
Sep 4, 20250.810.830.810.820.821.23%410,800
Sep 3, 20250.850.850.800.810.81-5.26%1,402,300
Sep 2, 20250.860.860.820.860.86-0.58%700,400
Aug 29, 20250.860.870.830.860.86-1,046,100
Aug 28, 20250.890.890.850.860.86-2.27%1,011,400
Aug 27, 20250.900.900.880.880.88-1.68%222,500
Aug 26, 20250.910.910.870.900.90-3.24%654,000
Aug 25, 20250.940.940.910.930.93-1.07%87,200
Aug 22, 20250.940.940.910.940.94-0.53%263,100
Aug 21, 20250.940.940.930.940.940.53%76,900
Aug 20, 20250.920.940.910.940.94-0.53%20,600
Aug 19, 20250.900.940.900.940.944.44%182,000
Aug 18, 20250.900.910.900.900.90-299,400
Aug 15, 20250.900.900.900.900.90-126,000
Aug 14, 20250.920.930.890.900.90-3.23%456,300
Aug 13, 20250.920.940.900.930.932.20%1,021,200
Aug 12, 20250.930.950.910.910.91-3.70%1,426,000
Aug 11, 20250.910.950.900.950.954.42%709,200
Aug 8, 20250.910.920.900.910.91-0.55%239,200
Aug 7, 20250.910.910.890.910.91-1.09%734,800
Aug 6, 20250.930.930.910.920.92-2.13%471,100
Aug 5, 20250.950.960.930.940.94-1.05%124,600
Aug 4, 20250.930.960.920.950.95-0.52%186,600
Aug 1, 20250.960.960.940.960.96-472,700
Jul 31, 20250.940.960.930.960.962.14%368,600
Jul 30, 20250.960.970.920.940.94-2.09%392,400
Jul 29, 20250.960.970.950.960.96-0.52%106,300
Jul 28, 20250.960.970.950.960.960.52%163,700
Jul 25, 20250.970.970.950.960.96-1.55%338,400
Jul 24, 20250.980.980.970.970.97-1.02%315,900
Jul 23, 20250.980.990.980.980.98-1.01%179,200
Jul 22, 20250.990.990.980.990.99-391,700
Jul 21, 20251.021.020.980.990.99-2.94%311,100
Jul 18, 20251.011.031.011.021.022.00%243,800
Jul 17, 20251.011.021.001.001.00-0.99%113,300
Jul 16, 20251.011.021.001.011.01-0.98%618,500
Jul 15, 20251.051.051.001.021.02-272,300
Jul 14, 20251.011.021.001.021.020.99%90,600