Scales Corporation Limited (NZE:SCL)
New Zealand
· Delayed Price · Currency is NZD 6.14
+0.09 (1.49%)
At close: Mar 6, 2026
Scales Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.03 | 6.19 | 6.00 | 6.14 | 6.14 | 1.49% | 130,044 |
| Mar 5, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 70,755 |
| Mar 4, 2026 | 6.00 | 6.04 | 5.95 | 6.00 | 6.00 | -0.50% | 102,554 |
| Mar 3, 2026 | 6.15 | 6.15 | 6.00 | 6.03 | 6.03 | -1.95% | 127,969 |
| Mar 2, 2026 | 6.29 | 6.29 | 6.12 | 6.15 | 6.15 | -2.54% | 56,155 |
| Feb 27, 2026 | 6.31 | 6.31 | 6.20 | 6.31 | 6.31 | 0.32% | 158,177 |
| Feb 26, 2026 | 6.27 | 6.30 | 6.19 | 6.29 | 6.29 | 0.32% | 241,772 |
| Feb 25, 2026 | 6.34 | 6.41 | 6.21 | 6.27 | 6.27 | -0.48% | 59,805 |
| Feb 24, 2026 | 6.23 | 6.32 | 6.19 | 6.30 | 6.30 | 1.12% | 110,562 |
| Feb 23, 2026 | 6.15 | 6.23 | 6.10 | 6.23 | 6.23 | 1.47% | 106,670 |
| Feb 20, 2026 | 6.10 | 6.15 | 6.08 | 6.14 | 6.14 | 0.66% | 46,064 |
| Feb 19, 2026 | 6.12 | 6.22 | 5.95 | 6.10 | 6.10 | 3.39% | 276,108 |
| Feb 18, 2026 | 5.88 | 5.92 | 5.85 | 5.90 | 5.90 | 0.68% | 46,536 |
| Feb 17, 2026 | 5.93 | 5.96 | 5.80 | 5.86 | 5.86 | -1.18% | 93,346 |
| Feb 16, 2026 | 5.95 | 5.99 | 5.71 | 5.93 | 5.93 | -0.50% | 124,877 |
| Feb 13, 2026 | 5.99 | 6.09 | 5.95 | 5.96 | 5.96 | -1.65% | 51,291 |
| Feb 12, 2026 | 5.98 | 6.09 | 5.88 | 6.06 | 6.06 | 1.68% | 78,992 |
| Feb 11, 2026 | 6.05 | 6.10 | 5.96 | 5.96 | 5.96 | -1.49% | 44,179 |
| Feb 10, 2026 | 6.00 | 6.15 | 6.00 | 6.05 | 6.05 | 0.83% | 121,376 |
| Feb 9, 2026 | 5.87 | 6.00 | 5.85 | 6.00 | 6.00 | 2.04% | 61,122 |
| Feb 5, 2026 | 5.83 | 5.90 | 5.80 | 5.88 | 5.88 | 1.03% | 53,973 |
| Feb 4, 2026 | 5.79 | 5.85 | 5.79 | 5.82 | 5.82 | 0.34% | 113,472 |
| Feb 3, 2026 | 5.79 | 5.80 | 5.77 | 5.80 | 5.80 | - | 135,885 |
| Feb 2, 2026 | 5.75 | 5.84 | 5.71 | 5.80 | 5.80 | 0.87% | 41,526 |
| Jan 30, 2026 | 5.63 | 5.82 | 5.63 | 5.75 | 5.75 | 2.13% | 154,670 |
| Jan 29, 2026 | 5.68 | 5.71 | 5.60 | 5.63 | 5.63 | -1.23% | 239,896 |
| Jan 28, 2026 | 5.61 | 5.70 | 5.61 | 5.70 | 5.70 | 0.88% | 70,533 |
| Jan 27, 2026 | 5.67 | 5.67 | 5.59 | 5.65 | 5.65 | -0.53% | 192,126 |
| Jan 26, 2026 | 5.77 | 5.78 | 5.66 | 5.68 | 5.68 | -1.39% | 33,656 |
| Jan 23, 2026 | 5.70 | 5.76 | 5.62 | 5.76 | 5.76 | 1.95% | 114,711 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.61 | 5.65 | 5.65 | -1.91% | 54,459 |
| Jan 21, 2026 | 5.85 | 5.85 | 5.71 | 5.76 | 5.76 | -1.54% | 32,720 |
| Jan 20, 2026 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | -0.51% | 90,362 |
| Jan 19, 2026 | 5.87 | 5.88 | 5.86 | 5.88 | 5.88 | - | 23,810 |
| Jan 16, 2026 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | 0.68% | 45,810 |
| Jan 15, 2026 | 5.88 | 5.88 | 5.78 | 5.84 | 5.84 | -0.68% | 65,011 |
| Jan 14, 2026 | 5.80 | 5.88 | 5.71 | 5.88 | 5.88 | 1.38% | 135,688 |
| Jan 13, 2026 | 5.79 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 85,674 |
| Jan 12, 2026 | 5.79 | 5.79 | 5.73 | 5.75 | 5.75 | -1.03% | 82,719 |
| Jan 9, 2026 | 5.80 | 5.81 | 5.75 | 5.81 | 5.67 | 1.04% | 31,055 |
| Jan 8, 2026 | 5.84 | 5.84 | 5.75 | 5.75 | 5.62 | -1.71% | 30,302 |
| Jan 7, 2026 | 5.85 | 5.90 | 5.82 | 5.85 | 5.71 | -0.51% | 47,145 |
| Jan 6, 2026 | 5.86 | 5.91 | 5.83 | 5.88 | 5.74 | 0.51% | 20,555 |
| Jan 5, 2026 | 5.95 | 5.95 | 5.82 | 5.85 | 5.71 | -1.85% | 68,706 |
| Dec 31, 2025 | 5.98 | 5.98 | 5.96 | 5.96 | 5.82 | -0.33% | 6,879 |
| Dec 30, 2025 | 5.86 | 5.98 | 5.86 | 5.98 | 5.84 | 2.57% | 10,447 |
| Dec 29, 2025 | 5.85 | 5.88 | 5.81 | 5.83 | 5.69 | -1.02% | 41,610 |
| Dec 24, 2025 | 5.93 | 5.93 | 5.89 | 5.89 | 5.75 | -0.67% | 120,386 |
| Dec 23, 2025 | 5.91 | 6.00 | 5.91 | 5.93 | 5.79 | - | 174,079 |
| Dec 22, 2025 | 5.93 | 5.93 | 5.88 | 5.93 | 5.79 | -0.17% | 185,584 |
| Dec 19, 2025 | 5.85 | 6.00 | 5.83 | 5.94 | 5.80 | 2.95% | 219,818 |
| Dec 18, 2025 | 5.75 | 5.89 | 5.75 | 5.77 | 5.63 | -0.52% | 316,187 |
| Dec 17, 2025 | 5.85 | 5.88 | 5.80 | 5.80 | 5.66 | -1.36% | 62,733 |
| Dec 16, 2025 | 6.00 | 6.00 | 5.85 | 5.88 | 5.74 | -2.00% | 173,894 |
| Dec 15, 2025 | 6.07 | 6.07 | 5.97 | 6.00 | 5.86 | -0.83% | 65,562 |
| Dec 12, 2025 | 5.91 | 6.05 | 5.91 | 6.05 | 5.91 | 1.85% | 56,321 |
| Dec 11, 2025 | 5.95 | 5.96 | 5.85 | 5.94 | 5.80 | -0.50% | 100,236 |
| Dec 10, 2025 | 5.90 | 6.00 | 5.87 | 5.97 | 5.83 | 0.34% | 113,081 |
| Dec 9, 2025 | 6.03 | 6.10 | 5.95 | 5.95 | 5.81 | -1.16% | 197,187 |
| Dec 8, 2025 | 6.30 | 6.30 | 6.01 | 6.02 | 5.88 | -2.59% | 96,374 |
| Dec 5, 2025 | 6.05 | 6.34 | 6.05 | 6.18 | 6.04 | 2.15% | 129,064 |
| Dec 4, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 5.91 | - | 79,859 |
| Dec 3, 2025 | 6.00 | 6.08 | 5.97 | 6.05 | 5.91 | 0.83% | 103,196 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.97 | 6.00 | 5.86 | - | 62,294 |
| Dec 1, 2025 | 6.05 | 6.09 | 6.00 | 6.00 | 5.86 | -0.83% | 156,252 |
| Nov 28, 2025 | 5.75 | 6.09 | 5.75 | 6.05 | 5.91 | 3.42% | 169,226 |
| Nov 27, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.71 | -3.31% | 96,601 |
| Nov 26, 2025 | 6.04 | 6.07 | 5.95 | 6.05 | 5.91 | -0.49% | 75,853 |
| Nov 25, 2025 | 6.00 | 6.10 | 5.95 | 6.08 | 5.94 | 0.50% | 85,759 |
| Nov 24, 2025 | 6.08 | 6.08 | 6.02 | 6.05 | 5.91 | -0.17% | 134,280 |
| Nov 21, 2025 | 6.00 | 6.06 | 5.92 | 6.06 | 5.92 | 0.50% | 107,129 |
| Nov 20, 2025 | 5.87 | 6.03 | 5.86 | 6.03 | 5.89 | 2.38% | 63,195 |
| Nov 19, 2025 | 5.88 | 5.90 | 5.88 | 5.89 | 5.75 | -0.17% | 81,421 |
| Nov 18, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.76 | -0.17% | 122,817 |
| Nov 17, 2025 | 5.75 | 5.98 | 5.70 | 5.91 | 5.77 | 3.32% | 120,745 |
| Nov 14, 2025 | 5.83 | 5.90 | 5.72 | 5.72 | 5.59 | -2.22% | 127,890 |
| Nov 13, 2025 | 5.94 | 5.94 | 5.82 | 5.85 | 5.71 | -1.68% | 149,623 |
| Nov 12, 2025 | 6.06 | 6.06 | 5.95 | 5.95 | 5.81 | -1.82% | 69,740 |
| Nov 11, 2025 | 6.10 | 6.10 | 5.91 | 6.06 | 5.92 | 0.66% | 122,100 |
| Nov 10, 2025 | 6.09 | 6.09 | 6.00 | 6.02 | 5.88 | -1.15% | 50,300 |
| Nov 7, 2025 | 5.93 | 6.09 | 5.93 | 6.09 | 5.95 | 3.22% | 186,754 |
| Nov 6, 2025 | 5.99 | 6.07 | 5.90 | 5.90 | 5.76 | -1.67% | 152,128 |
| Nov 5, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 5.86 | 0.33% | 124,787 |
| Nov 4, 2025 | 6.04 | 6.04 | 5.94 | 5.98 | 5.84 | -0.50% | 196,966 |
| Nov 3, 2025 | 6.12 | 6.12 | 6.00 | 6.01 | 5.87 | -1.48% | 299,233 |
| Oct 31, 2025 | 6.09 | 6.20 | 6.00 | 6.10 | 5.96 | 0.16% | 267,392 |
| Oct 30, 2025 | 6.09 | 6.20 | 6.05 | 6.09 | 5.95 | - | 113,302 |
| Oct 29, 2025 | 6.08 | 6.15 | 6.05 | 6.09 | 5.95 | 0.50% | 133,113 |
| Oct 28, 2025 | 6.06 | 6.08 | 6.00 | 6.06 | 5.92 | -0.66% | 291,697 |
| Oct 24, 2025 | 6.00 | 6.15 | 5.95 | 6.10 | 5.96 | 0.49% | 132,151 |
| Oct 23, 2025 | 5.92 | 6.10 | 5.90 | 6.07 | 5.93 | 2.88% | 167,993 |
| Oct 22, 2025 | 6.01 | 6.04 | 5.90 | 5.90 | 5.76 | -2.64% | 164,513 |
| Oct 21, 2025 | 6.02 | 6.24 | 6.02 | 6.06 | 5.92 | 0.17% | 256,764 |
| Oct 20, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 5.91 | 0.83% | 112,680 |
| Oct 17, 2025 | 6.20 | 6.22 | 5.98 | 6.00 | 5.86 | -0.66% | 175,219 |
| Oct 16, 2025 | 5.94 | 6.14 | 5.90 | 6.04 | 5.90 | 1.68% | 224,736 |
| Oct 15, 2025 | 5.85 | 5.99 | 5.85 | 5.94 | 5.80 | 4.21% | 156,677 |
| Oct 14, 2025 | 5.76 | 5.80 | 5.70 | 5.70 | 5.57 | -1.72% | 182,862 |
| Oct 13, 2025 | 5.83 | 5.89 | 5.80 | 5.80 | 5.66 | -1.53% | 88,722 |
| Oct 10, 2025 | 5.80 | 5.89 | 5.68 | 5.89 | 5.75 | 2.97% | 188,366 |