Skip to main content
Supercomnet Technologies Berhad (KLSE:SCOMNET)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.560
-0.010 (-1.75%)
At close: Feb 27, 2026

KLSE:SCOMNET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.560.560.550.560.56-1.75%2,933,600
Feb 26, 20260.590.590.560.570.57-5.00%3,218,400
Feb 25, 20260.590.600.560.600.60-3,392,200
Feb 24, 20260.630.630.600.600.60-5.51%2,714,700
Feb 23, 20260.640.650.630.640.64-0.78%760,700
Feb 20, 20260.650.650.640.640.64-1.54%347,700
Feb 19, 20260.650.650.640.650.650.78%315,200
Feb 16, 20260.640.650.640.650.650.78%366,400
Feb 13, 20260.660.660.640.640.64-3.03%929,000
Feb 12, 20260.660.660.660.660.66-0.75%327,300
Feb 11, 20260.660.670.660.670.671.53%199,600
Feb 10, 20260.660.670.650.660.660.77%449,300
Feb 9, 20260.660.670.650.650.65-0.76%732,500
Feb 6, 20260.660.660.640.660.66-1.50%1,226,500
Feb 5, 20260.680.680.650.670.67-2.92%1,962,500
Feb 4, 20260.700.700.690.690.69-1.44%851,500
Feb 3, 20260.700.710.700.700.70-0.71%464,300
Jan 30, 20260.700.710.700.700.70-2.10%790,000
Jan 29, 20260.710.720.700.720.72-1,101,900
Jan 28, 20260.720.730.710.720.72-0.69%1,365,600
Jan 27, 20260.720.730.720.720.72-0.69%626,300
Jan 26, 20260.730.740.720.730.73-1,591,800
Jan 23, 20260.740.740.720.730.73-2.03%1,879,200
Jan 22, 20260.740.750.740.740.740.68%526,100
Jan 21, 20260.750.750.740.740.74-1.34%526,300
Jan 20, 20260.760.760.740.750.75-1,562,100
Jan 19, 20260.740.760.740.750.751.36%1,152,400
Jan 16, 20260.730.740.730.740.740.68%329,100
Jan 15, 20260.740.740.730.730.73-446,800
Jan 14, 20260.730.740.730.730.73-494,100
Jan 13, 20260.740.740.730.730.73-0.68%858,900
Jan 12, 20260.740.750.740.740.740.68%808,100
Jan 9, 20260.740.740.730.730.73-1.35%834,500
Jan 8, 20260.740.750.720.740.742.07%1,417,200
Jan 7, 20260.720.740.710.730.732.11%817,000
Jan 6, 20260.710.720.700.710.710.71%1,309,100
Jan 5, 20260.720.720.710.710.71-2.08%398,300
Jan 2, 20260.710.720.710.720.720.70%37,400
Dec 31, 20250.720.730.710.720.72-1,027,200
Dec 30, 20250.730.730.720.720.72-2.05%916,200
Dec 29, 20250.740.740.720.730.73-0.68%519,600
Dec 26, 20250.740.740.730.740.740.68%237,800
Dec 24, 20250.740.740.730.730.73-0.68%259,100
Dec 23, 20250.750.750.740.740.74-0.68%153,000
Dec 22, 20250.720.740.720.740.742.78%374,400
Dec 19, 20250.720.720.720.720.72-105,500
Dec 18, 20250.720.720.710.720.721.41%81,500
Dec 17, 20250.710.710.710.710.71-22,100
Dec 16, 20250.720.720.710.710.71-0.70%316,700
Dec 15, 20250.720.720.710.720.72-0.69%166,700
Dec 12, 20250.720.720.710.720.72-620,800
Dec 11, 20250.720.720.710.720.720.70%70,600
Dec 10, 20250.720.730.710.720.70-359,800
Dec 9, 20250.710.720.710.720.700.70%362,700
Dec 8, 20250.720.720.710.710.70-0.70%227,200
Dec 5, 20250.720.730.710.720.70-0.69%353,300
Dec 4, 20250.730.730.710.720.71-0.69%878,500
Dec 3, 20250.720.730.710.730.710.69%300,700
Dec 2, 20250.710.740.700.720.712.13%744,800
Dec 1, 20250.740.740.710.710.69-4.73%1,502,700
Nov 28, 20250.740.740.730.740.73-1.33%489,300
Nov 27, 20250.780.780.740.750.74-1.96%488,300
Nov 26, 20250.770.780.760.770.75-0.65%1,305,800
Nov 25, 20250.760.790.760.770.764.05%856,000
Nov 24, 20250.760.760.740.740.73-2.63%774,000
Nov 21, 20250.740.760.740.760.754.11%791,200
Nov 20, 20250.750.750.730.730.72-2.01%558,200
Nov 19, 20250.730.750.730.750.732.05%338,600
Nov 18, 20250.750.750.730.730.72-0.68%282,800
Nov 17, 20250.740.750.730.740.72-376,600
Nov 14, 20250.740.740.720.740.72-0.68%906,000
Nov 13, 20250.720.750.720.740.731.37%992,900
Nov 12, 20250.730.740.720.730.72-929,600
Nov 11, 20250.730.730.720.730.720.69%331,500
Nov 10, 20250.740.750.720.730.71-2.03%1,164,900
Nov 7, 20250.730.740.730.740.73-404,100
Nov 6, 20250.740.750.730.740.73-1.33%590,900
Nov 5, 20250.730.750.720.750.741.35%801,100
Nov 4, 20250.760.760.730.740.73-1.99%1,097,300
Nov 3, 20250.770.770.760.760.74-1.95%877,700
Oct 31, 20250.800.800.760.770.76-3.14%1,516,200
Oct 30, 20250.790.800.780.800.781.27%786,600
Oct 29, 20250.800.800.790.790.77-1.26%896,900
Oct 28, 20250.810.810.790.800.78-1.24%501,900
Oct 27, 20250.810.810.800.810.790.63%585,900
Oct 24, 20250.800.810.780.800.79-0.62%1,262,400
Oct 23, 20250.790.810.790.810.791.26%173,100
Oct 22, 20250.810.810.800.800.78-0.63%337,600
Oct 21, 20250.810.830.800.800.79-0.62%476,800
Oct 17, 20250.850.860.810.810.791.26%2,072,300
Oct 16, 20250.800.810.800.800.78-364,800
Oct 15, 20250.800.800.800.800.78-627,400
Oct 14, 20250.800.800.780.800.78-0.63%682,100
Oct 13, 20250.780.800.780.800.79-1,020,100
Oct 10, 20250.800.800.790.800.79-602,800
Oct 9, 20250.800.810.790.800.790.63%733,200
Oct 8, 20250.810.810.790.800.78-1.24%725,600
Oct 7, 20250.820.830.790.810.79-0.62%1,105,600
Oct 6, 20250.830.830.810.810.80-2.41%645,900
Oct 3, 20250.840.840.830.830.82-1.19%221,200