Scales Corporation Limited (NZE:SCL)
New Zealand
· Delayed Price · Currency is NZD 6.18
+0.13 (2.15%)
At close: Dec 5, 2025
Scales Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.05 | 6.34 | 6.05 | 6.18 | 6.18 | 2.15% | 129,064 |
| Dec 4, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | - | 79,859 |
| Dec 3, 2025 | 6.00 | 6.08 | 5.97 | 6.05 | 6.05 | 0.83% | 103,196 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.97 | 6.00 | 6.00 | - | 62,294 |
| Dec 1, 2025 | 6.05 | 6.09 | 6.00 | 6.00 | 6.00 | -0.83% | 156,252 |
| Nov 28, 2025 | 5.75 | 6.09 | 5.75 | 6.05 | 6.05 | 3.42% | 169,226 |
| Nov 27, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -3.31% | 96,601 |
| Nov 26, 2025 | 6.04 | 6.07 | 5.95 | 6.05 | 6.05 | -0.49% | 75,853 |
| Nov 25, 2025 | 6.00 | 6.10 | 5.95 | 6.08 | 6.08 | 0.50% | 85,759 |
| Nov 24, 2025 | 6.08 | 6.08 | 6.02 | 6.05 | 6.05 | -0.17% | 134,280 |
| Nov 21, 2025 | 6.00 | 6.06 | 5.92 | 6.06 | 6.06 | 0.50% | 107,129 |
| Nov 20, 2025 | 5.87 | 6.03 | 5.86 | 6.03 | 6.03 | 2.38% | 63,195 |
| Nov 19, 2025 | 5.88 | 5.90 | 5.88 | 5.89 | 5.89 | -0.17% | 81,421 |
| Nov 18, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | -0.17% | 122,817 |
| Nov 17, 2025 | 5.75 | 5.98 | 5.70 | 5.91 | 5.91 | 3.32% | 120,745 |
| Nov 14, 2025 | 5.83 | 5.90 | 5.72 | 5.72 | 5.72 | -2.22% | 127,890 |
| Nov 13, 2025 | 5.94 | 5.94 | 5.82 | 5.85 | 5.85 | -1.68% | 149,623 |
| Nov 12, 2025 | 6.06 | 6.06 | 5.95 | 5.95 | 5.95 | -1.82% | 69,740 |
| Nov 11, 2025 | 6.10 | 6.10 | 5.91 | 6.06 | 6.06 | 0.66% | 122,100 |
| Nov 10, 2025 | 6.09 | 6.09 | 6.00 | 6.02 | 6.02 | -1.15% | 50,300 |
| Nov 7, 2025 | 5.93 | 6.09 | 5.93 | 6.09 | 6.09 | 3.22% | 186,754 |
| Nov 6, 2025 | 5.99 | 6.07 | 5.90 | 5.90 | 5.90 | -1.67% | 152,128 |
| Nov 5, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.33% | 124,787 |
| Nov 4, 2025 | 6.04 | 6.04 | 5.94 | 5.98 | 5.98 | -0.50% | 196,966 |
| Nov 3, 2025 | 6.12 | 6.12 | 6.00 | 6.01 | 6.01 | -1.48% | 299,233 |
| Oct 31, 2025 | 6.09 | 6.20 | 6.00 | 6.10 | 6.10 | 0.16% | 267,392 |
| Oct 30, 2025 | 6.09 | 6.20 | 6.05 | 6.09 | 6.09 | - | 113,302 |
| Oct 29, 2025 | 6.08 | 6.15 | 6.05 | 6.09 | 6.09 | 0.50% | 133,113 |
| Oct 28, 2025 | 6.06 | 6.08 | 6.00 | 6.06 | 6.06 | -0.66% | 291,697 |
| Oct 24, 2025 | 6.00 | 6.15 | 5.95 | 6.10 | 6.10 | 0.49% | 132,151 |
| Oct 23, 2025 | 5.92 | 6.10 | 5.90 | 6.07 | 6.07 | 2.88% | 167,993 |
| Oct 22, 2025 | 6.01 | 6.04 | 5.90 | 5.90 | 5.90 | -2.64% | 164,513 |
| Oct 21, 2025 | 6.02 | 6.24 | 6.02 | 6.06 | 6.06 | 0.17% | 256,764 |
| Oct 20, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 0.83% | 112,680 |
| Oct 17, 2025 | 6.20 | 6.22 | 5.98 | 6.00 | 6.00 | -0.66% | 175,219 |
| Oct 16, 2025 | 5.94 | 6.14 | 5.90 | 6.04 | 6.04 | 1.68% | 224,736 |
| Oct 15, 2025 | 5.85 | 5.99 | 5.85 | 5.94 | 5.94 | 4.21% | 156,677 |
| Oct 14, 2025 | 5.76 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 182,862 |
| Oct 13, 2025 | 5.83 | 5.89 | 5.80 | 5.80 | 5.80 | -1.53% | 88,722 |
| Oct 10, 2025 | 5.80 | 5.89 | 5.68 | 5.89 | 5.89 | 2.97% | 188,366 |
| Oct 9, 2025 | 5.89 | 5.94 | 5.70 | 5.72 | 5.72 | -2.05% | 119,723 |
| Oct 8, 2025 | 5.67 | 5.89 | 5.67 | 5.84 | 5.84 | 3.00% | 333,444 |
| Oct 7, 2025 | 5.81 | 5.85 | 5.63 | 5.67 | 5.67 | -2.58% | 106,408 |
| Oct 6, 2025 | 5.60 | 5.82 | 5.60 | 5.82 | 5.82 | 2.11% | 180,909 |
| Oct 3, 2025 | 5.70 | 5.79 | 5.65 | 5.70 | 5.70 | - | 119,810 |
| Oct 2, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.55% | 101,140 |
| Oct 1, 2025 | 5.80 | 5.95 | 5.73 | 5.79 | 5.79 | 1.76% | 199,625 |
| Sep 30, 2025 | 5.35 | 5.69 | 5.35 | 5.69 | 5.69 | 6.36% | 208,066 |
| Sep 29, 2025 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | - | 147,158 |
| Sep 26, 2025 | 5.34 | 5.39 | 5.30 | 5.35 | 5.35 | 0.94% | 227,987 |
| Sep 25, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 72,425 |
| Sep 24, 2025 | 5.28 | 5.30 | 5.20 | 5.25 | 5.25 | 0.19% | 92,971 |
| Sep 23, 2025 | 5.28 | 5.28 | 5.17 | 5.24 | 5.24 | -0.95% | 72,674 |
| Sep 22, 2025 | 5.40 | 5.40 | 5.29 | 5.29 | 5.29 | -0.75% | 51,018 |
| Sep 19, 2025 | 5.45 | 5.49 | 5.33 | 5.33 | 5.33 | -1.48% | 1,165,940 |
| Sep 18, 2025 | 5.48 | 5.48 | 5.39 | 5.41 | 5.41 | -0.73% | 161,718 |
| Sep 17, 2025 | 5.36 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | 194,394 |
| Sep 16, 2025 | 5.36 | 5.44 | 5.34 | 5.40 | 5.40 | 0.93% | 318,556 |
| Sep 15, 2025 | 5.35 | 5.36 | 5.25 | 5.35 | 5.35 | 0.56% | 211,593 |
| Sep 12, 2025 | 5.40 | 5.41 | 5.32 | 5.32 | 5.32 | -1.48% | 36,698 |
| Sep 11, 2025 | 5.40 | 5.40 | 5.31 | 5.40 | 5.40 | -0.92% | 116,267 |
| Sep 10, 2025 | 5.16 | 5.45 | 5.16 | 5.45 | 5.45 | 5.62% | 39,678 |
| Sep 9, 2025 | 5.19 | 5.20 | 5.16 | 5.16 | 5.16 | -0.19% | 111,015 |
| Sep 8, 2025 | 5.24 | 5.24 | 5.15 | 5.17 | 5.17 | -1.15% | 73,313 |
| Sep 5, 2025 | 5.25 | 5.30 | 5.18 | 5.23 | 5.23 | -0.38% | 55,283 |
| Sep 4, 2025 | 5.28 | 5.49 | 5.24 | 5.25 | 5.25 | -0.38% | 217,603 |
| Sep 3, 2025 | 5.08 | 5.27 | 5.04 | 5.27 | 5.27 | 3.33% | 87,021 |
| Sep 2, 2025 | 5.09 | 5.14 | 5.05 | 5.10 | 5.10 | 0.99% | 93,784 |
| Sep 1, 2025 | 5.04 | 5.12 | 5.00 | 5.05 | 5.05 | - | 242,402 |
| Aug 29, 2025 | 4.95 | 5.10 | 4.95 | 5.05 | 5.05 | 1.81% | 193,061 |
| 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 |