KLSE:SCOMNET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	854,400
Apr 24, 2026	0.60	0.61	0.59	0.61	0.61	2.52%	876,800
Apr 23, 2026	0.60	0.62	0.60	0.60	0.60	-0.83%	1,772,900
Apr 22, 2026	0.60	0.61	0.59	0.60	0.60	-	882,900
Apr 21, 2026	0.61	0.62	0.59	0.60	0.60	-	874,500
Apr 20, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	1,168,300
Apr 17, 2026	0.63	0.63	0.61	0.62	0.62	-0.81%	832,800
Apr 16, 2026	0.59	0.63	0.58	0.62	0.62	5.08%	1,261,300
Apr 15, 2026	0.58	0.60	0.58	0.59	0.59	3.51%	717,500
Apr 14, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	296,100
Apr 13, 2026	0.57	0.57	0.56	0.57	0.57	-1.74%	180,000
Apr 10, 2026	0.57	0.58	0.56	0.58	0.58	0.88%	346,200
Apr 9, 2026	0.58	0.58	0.56	0.57	0.57	-0.87%	381,100
Apr 8, 2026	0.56	0.58	0.56	0.58	0.58	3.60%	496,600
Apr 7, 2026	0.57	0.57	0.55	0.56	0.56	-1.77%	446,200
Apr 6, 2026	0.57	0.58	0.56	0.57	0.57	-	403,400
Apr 3, 2026	0.54	0.57	0.54	0.57	0.57	3.67%	424,100
Apr 2, 2026	0.55	0.55	0.54	0.55	0.55	-1.80%	427,000
Apr 1, 2026	0.54	0.56	0.54	0.56	0.56	1.83%	256,000
Mar 31, 2026	0.54	0.55	0.53	0.55	0.55	1.87%	317,400
Mar 30, 2026	0.54	0.54	0.53	0.54	0.54	-2.73%	931,800
Mar 27, 2026	0.54	0.55	0.53	0.55	0.55	-	616,900
Mar 26, 2026	0.54	0.55	0.54	0.55	0.55	0.92%	243,100
Mar 25, 2026	0.54	0.55	0.54	0.55	0.55	-0.91%	273,500
Mar 24, 2026	0.56	0.59	0.54	0.55	0.55	-1.79%	659,100
Mar 19, 2026	0.56	0.56	0.55	0.56	0.56	-	413,500
Mar 18, 2026	0.56	0.58	0.55	0.56	0.56	1.82%	925,500
Mar 17, 2026	0.55	0.56	0.54	0.55	0.55	-	769,200
Mar 16, 2026	0.55	0.56	0.54	0.55	0.55	-	442,200
Mar 13, 2026	0.52	0.55	0.52	0.55	0.55	4.76%	1,092,700
Mar 12, 2026	0.51	0.53	0.50	0.53	0.53	3.96%	1,330,300
Mar 11, 2026	0.52	0.52	0.50	0.51	0.51	-2.88%	966,400
Mar 10, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	1,083,500
Mar 9, 2026	0.51	0.51	0.49	0.50	0.50	-3.85%	2,045,200
Mar 6, 2026	0.51	0.53	0.50	0.52	0.52	1.96%	1,916,200
Mar 5, 2026	0.51	0.51	0.50	0.51	0.51	-	1,005,900
Mar 4, 2026	0.52	0.53	0.50	0.51	0.51	-0.97%	1,941,500
Mar 3, 2026	0.54	0.54	0.51	0.52	0.52	-3.74%	1,856,600
Mar 2, 2026	0.54	0.56	0.53	0.54	0.54	-4.46%	1,018,600
Feb 27, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	2,933,600
Feb 26, 2026	0.59	0.59	0.56	0.57	0.57	-5.00%	3,218,400
Feb 25, 2026	0.59	0.60	0.56	0.60	0.60	-	3,392,200
Feb 24, 2026	0.63	0.63	0.60	0.60	0.60	-5.51%	2,714,700
Feb 23, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	760,700
Feb 20, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	347,700
Feb 19, 2026	0.65	0.65	0.64	0.65	0.65	0.78%	315,200
Feb 16, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	366,400
Feb 13, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	929,000
Feb 12, 2026	0.66	0.66	0.66	0.66	0.66	-0.75%	327,300
Feb 11, 2026	0.66	0.67	0.66	0.67	0.67	1.53%	199,600
Feb 10, 2026	0.66	0.67	0.65	0.66	0.66	0.77%	449,300
Feb 9, 2026	0.66	0.67	0.65	0.65	0.65	-0.76%	732,500
Feb 6, 2026	0.66	0.66	0.64	0.66	0.66	-1.50%	1,226,500
Feb 5, 2026	0.68	0.68	0.65	0.67	0.67	-2.92%	1,962,500
Feb 4, 2026	0.70	0.70	0.69	0.69	0.69	-1.44%	851,500
Feb 3, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	464,300
Jan 30, 2026	0.70	0.71	0.70	0.70	0.70	-2.10%	790,000
Jan 29, 2026	0.71	0.72	0.70	0.72	0.72	-	1,101,900
Jan 28, 2026	0.72	0.73	0.71	0.72	0.72	-0.69%	1,365,600
Jan 27, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	626,300
Jan 26, 2026	0.73	0.74	0.72	0.73	0.73	-	1,591,800
Jan 23, 2026	0.74	0.74	0.72	0.73	0.73	-2.03%	1,879,200
Jan 22, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	526,100
Jan 21, 2026	0.75	0.75	0.74	0.74	0.74	-1.34%	526,300
Jan 20, 2026	0.76	0.76	0.74	0.75	0.75	-	1,562,100
Jan 19, 2026	0.74	0.76	0.74	0.75	0.75	1.36%	1,152,400
Jan 16, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	329,100
Jan 15, 2026	0.74	0.74	0.73	0.73	0.73	-	446,800
Jan 14, 2026	0.73	0.74	0.73	0.73	0.73	-	494,100
Jan 13, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	858,900
Jan 12, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	808,100
Jan 9, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	834,500
Jan 8, 2026	0.74	0.75	0.72	0.74	0.74	2.07%	1,417,200
Jan 7, 2026	0.72	0.74	0.71	0.73	0.73	2.11%	817,000
Jan 6, 2026	0.71	0.72	0.70	0.71	0.71	0.71%	1,309,100
Jan 5, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	398,300
Jan 2, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	37,400
Dec 31, 2025	0.72	0.73	0.71	0.72	0.72	-	1,027,200
Dec 30, 2025	0.73	0.73	0.72	0.72	0.72	-2.05%	916,200
Dec 29, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	519,600
Dec 26, 2025	0.74	0.74	0.73	0.74	0.74	0.68%	237,800
Dec 24, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	259,100
Dec 23, 2025	0.75	0.75	0.74	0.74	0.74	-0.68%	153,000
Dec 22, 2025	0.72	0.74	0.72	0.74	0.74	2.78%	374,400
Dec 19, 2025	0.72	0.72	0.72	0.72	0.72	-	105,500
Dec 18, 2025	0.72	0.72	0.71	0.72	0.72	1.41%	81,500
Dec 17, 2025	0.71	0.71	0.71	0.71	0.71	-	22,100
Dec 16, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	316,700
Dec 15, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	166,700
Dec 12, 2025	0.72	0.72	0.71	0.72	0.72	-	620,800
Dec 11, 2025	0.72	0.72	0.71	0.72	0.72	0.70%	70,600
Dec 10, 2025	0.72	0.73	0.71	0.72	0.70	-	359,800
Dec 9, 2025	0.71	0.72	0.71	0.72	0.70	0.70%	362,700
Dec 8, 2025	0.72	0.72	0.71	0.71	0.70	-0.70%	227,200
Dec 5, 2025	0.72	0.73	0.71	0.72	0.70	-0.69%	353,300
Dec 4, 2025	0.73	0.73	0.71	0.72	0.71	-0.69%	878,500
Dec 3, 2025	0.72	0.73	0.71	0.73	0.71	0.69%	300,700
Dec 2, 2025	0.71	0.74	0.70	0.72	0.71	2.13%	744,800
Dec 1, 2025	0.74	0.74	0.71	0.71	0.69	-4.73%	1,502,700
Nov 28, 2025	0.74	0.74	0.73	0.74	0.73	-1.33%	489,300