NZSE - Delayed Quote
NZD
Scales Corporation Limited (SCL.NZ)
6.67
+0.02
(+0.30%)
At close: 5:00:23 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
6.65
6.80
6.63
6.67
6.67
154,308
Nov 2, 2026
6.57
6.68
6.57
6.65
6.65
143,441
Oct 30, 2026
6.38
6.64
6.36
6.55
6.55
96,124
Oct 29, 2026
6.42
6.43
6.37
6.40
6.40
199,837
Oct 28, 2026
6.50
6.50
6.36
6.43
6.43
92,341
Oct 27, 2026
6.51
6.58
6.39
6.50
6.50
140,207
Oct 23, 2026
6.40
6.60
6.36
6.50
6.50
89,067
Oct 22, 2026
6.35
6.46
6.33
6.46
6.46
90,910
Oct 21, 2026
6.49
6.55
6.25
6.25
6.25
76,913
Oct 20, 2026
6.58
6.67
6.25
6.48
6.48
62,173
Oct 19, 2026
6.60
6.60
6.42
6.54
6.54
114,156
Oct 16, 2026
6.40
6.60
6.40
6.50
6.50
161,477
Oct 15, 2026
6.29
6.45
6.26
6.44
6.44
215,253
Oct 14, 2026
6.35
6.39
6.30
6.30
6.30
151,318
Oct 13, 2026
6.38
6.40
6.30
6.37
6.37
1,457,085
Oct 12, 2026
6.44
6.44
6.32
6.39
6.39
111,992
Oct 9, 2026
6.41
6.52
6.31
6.40
6.40
218,896
Oct 8, 2026
6.47
6.59
6.43
6.45
6.45
114,912
Oct 7, 2026
6.62
6.66
6.41
6.47
6.47
139,894
Oct 6, 2026
6.40
6.61
6.40
6.49
6.49
75,648
Oct 5, 2026
6.64
6.64
6.50
6.50
6.50
96,409
Oct 2, 2026
6.73
6.73
6.64
6.65
6.65
49,397
Oct 1, 2026
6.79
6.80
6.71
6.73
6.73
124,737
Sep 30, 2026
6.78
6.87
6.70
6.87
6.87
174,417
Sep 29, 2026
6.85
6.85
6.61
6.71
6.71
113,139
Sep 28, 2026
6.72
6.94
6.72
6.80
6.80
198,398
Sep 25, 2026
6.75
6.88
6.65
6.77
6.77
87,611
Sep 24, 2026
6.75
6.77
6.62
6.62
6.62
75,408
Sep 23, 2026
6.76
6.80
6.62
6.64
6.64
133,251
Sep 22, 2026
6.70
6.91
6.70
6.72
6.72
113,694
Sep 21, 2026
6.70
6.90
6.65
6.70
6.70
107,226
Sep 18, 2026
6.81
6.98
6.68
6.70
6.70
728,722
Sep 17, 2026
6.66
6.79
6.62
6.79
6.79
101,650
Sep 16, 2026
6.72
6.80
6.68
6.68
6.68
135,279
Sep 15, 2026
6.75
6.75
6.56
6.71
6.71
90,576
Sep 14, 2026
6.79
6.87
6.70
6.79
6.79
153,271
Sep 11, 2026
6.85
6.90
6.79
6.80
6.80
67,036
Sep 10, 2026
7.07
7.18
6.90
6.90
6.90
85,921
Sep 9, 2026
7.15
7.15
7.01
7.06
7.06
190,772
Sep 8, 2026
7.25
7.30
7.13
7.16
7.16
123,504
Sep 7, 2026
7.37
7.48
7.16
7.25
7.25
73,121
Sep 4, 2026
7.20
7.50
7.09
7.37
7.37
204,397
Sep 3, 2026
7.18
7.30
7.15
7.20
7.20
216,964
Sep 2, 2026
7.05
7.20
7.05
7.18
7.18
128,999
Sep 1, 2026
7.00
7.19
7.00
7.07
7.07
100,505
Aug 31, 2026
6.95
7.02
6.88
7.02
7.02
155,028
Aug 28, 2026
7.12
7.16
7.00
7.00
7.00
121,774
Aug 27, 2026
7.19
7.19
7.00
7.10
7.10
97,020
Aug 26, 2026
7.06
7.20
7.06
7.19
7.19
179,611
Aug 25, 2026
6.92
6.93
6.75
6.82
6.82
153,239
Aug 24, 2026
7.00
7.00
6.87
6.90
6.90
43,223
Aug 21, 2026
6.75
7.00
6.70
6.99
6.99
85,802
Aug 20, 2026
6.79
6.81
6.68
6.81
6.81
167,765
Aug 19, 2026
6.79
6.79
6.70
6.79
6.79
39,988
Aug 18, 2026
6.70
6.84
6.65
6.84
6.84
50,662
Aug 17, 2026
6.85
6.89
6.69
6.69
6.69
74,908
Aug 14, 2026
6.59
6.84
6.56
6.81
6.81
112,654
Aug 13, 2026
6.70
6.77
6.61
6.63
6.63
92,118
Aug 12, 2026
6.89
6.89
6.55
6.70
6.70
78,038
Aug 11, 2026
6.77
6.87
6.77
6.87
6.87
117,360
Aug 10, 2026
6.77
6.86
6.77
6.80
6.80
158,834
Aug 7, 2026
6.75
6.80
6.70
6.78
6.78
135,137
Aug 6, 2026
6.71
6.85
6.66
6.76
6.76
82,763
Aug 5, 2026
6.79
6.79
6.65
6.65
6.65
140,054
Aug 4, 2026
6.60
6.80
6.60
6.80
6.80
92,310
Aug 3, 2026
6.50
6.65
6.50
6.55
6.55
275,715
Jul 31, 2026
6.55
6.61
6.43
6.50
6.50
210,156
Jul 30, 2026
6.58
6.58
6.41
6.53
6.53
136,669
Jul 29, 2026
6.58
6.66
6.55
6.63
6.63
86,874
Jul 28, 2026
6.64
6.72
6.47
6.50
6.50
123,081
Jul 27, 2026
6.54
6.65
6.46
6.59
6.59
104,263
Jul 24, 2026
6.53
6.65
6.48
6.53
6.53
35,791
Jul 23, 2026
6.40
6.60
6.40
6.53
6.53
127,533
Jul 22, 2026
6.55
6.65
6.45
6.45
6.45
62,966
Jul 21, 2026
6.64
6.67
6.55
6.55
6.55
117,622
Jul 20, 2026
6.70
6.70
6.62
6.65
6.65
47,069
Jul 17, 2026
6.70
6.76
6.59
6.70
6.70
374,060
Jul 16, 2026
6.73
6.75
6.46
6.67
6.67
53,705
Jul 15, 2026
6.75
6.84
6.71
6.75
6.75
181,827
Jul 14, 2026
6.64
6.84
6.60
6.75
6.75
123,907
Jul 13, 2026
6.61
6.63
6.50
6.63
6.63
102,461
Jul 9, 2026
6.65
6.66
6.50
6.61
6.61
60,470
Jul 8, 2026
6.49
6.66
6.48
6.66
6.66
59,352
Jul 7, 2026
6.62
6.66
6.49
6.49
6.49
49,161
Jul 6, 2026
6.57
6.60
6.55
6.60
6.60
97,097
Jul 3, 2026
6.49
6.57
6.49
6.57
6.57
91,093
Jul 2, 2026
6.49
6.53
6.42
6.49
6.49
71,616
Jul 1, 2026
6.47
6.58
6.33
6.48
6.48
79,216
Jun 30, 2026
6.21
6.49
6.21
6.47
6.47
195,559
Jun 29, 2026
6.22
6.32
6.17
6.20
6.20
142,057
Jun 26, 2026
6.15
6.22
6.09
6.22
6.22
105,760
Jun 25, 2026
6.34
6.34
6.15
6.15
6.15
167,480
Jun 24, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
6.17
6.35
6.17
6.34
6.34
200,446
Jun 23, 2026
6.25
6.30
6.16
6.30
6.18
93,114
Jun 22, 2026
6.38
6.38
6.23
6.25
6.13
69,297
Jun 19, 2026
6.23
6.41
6.19
6.38
6.25
176,430
Jun 18, 2026
6.18
6.25
6.13
6.25
6.13
72,053
Jun 17, 2026
6.20
6.24
6.18
6.18
6.06
61,098
Jun 16, 2026
6.24
6.25
6.17
6.19
6.07
75,115
Jun 15, 2026
6.10
6.25
6.10
6.25
6.13
127,749
Jun 12, 2026
6.02
6.10
6.00
6.10
5.98
56,728
Jun 11, 2026
5.95
6.08
5.95
6.04
5.92
100,918
Jun 10, 2026
6.05
6.05
5.96
5.97
5.85
158,029
Jun 9, 2026
5.85
6.08
5.85
6.08
5.96
180,939
Jun 8, 2026
5.98
6.08
5.81
5.81
5.69
76,953
Jun 5, 2026
6.00
6.05
5.99
6.00
5.88
70,919
Jun 4, 2026
6.05
6.05
6.00
6.00
5.88
93,055
Jun 3, 2026
6.12
6.15
6.07
6.08
5.96
97,327
Jun 2, 2026
6.11
6.11
6.08
6.08
5.96
52,098
May 29, 2026
6.11
6.12
6.01
6.11
5.99
269,589
May 28, 2026
6.15
6.27
6.10
6.11
5.99
164,208
May 27, 2026
6.14
6.15
6.09
6.15
6.03
68,569
May 26, 2026
6.00
6.12
6.00
6.12
6.00
41,432
May 25, 2026
5.92
6.02
5.92
6.02
5.90
61,756
May 22, 2026
6.00
6.00
5.87
5.91
5.79
90,628
May 21, 2026
5.93
6.04
5.93
6.04
5.92
89,377
May 20, 2026
5.98
6.02
5.91
5.91
5.79
161,851
May 19, 2026
6.02
6.04
5.95
5.99
5.87
305,982
May 18, 2026
6.05
6.13
5.95
6.03
5.91
207,896
May 15, 2026
6.01
6.10
6.01
6.05
5.93
146,243
May 14, 2026
6.08
6.20
6.01
6.01
5.89
116,869
May 13, 2026
6.33
6.33
6.07
6.07
5.95
82,700
May 12, 2026
6.25
6.35
6.19
6.35
6.22
153,993
May 11, 2026
6.35
6.35
6.12
6.25
6.13
68,254
May 8, 2026
6.25
6.30
6.20
6.30
6.18
89,720
May 7, 2026
6.16
6.28
6.16
6.25
6.13
77,448
May 6, 2026
6.18
6.19
6.04
6.11
5.99
96,721
May 5, 2026
6.11
6.18
6.09
6.18
6.06
69,157
May 4, 2026
6.10
6.13
5.98
6.13
6.01
95,510
May 1, 2026
6.10
6.10
6.01
6.10
5.98
89,748
Apr 30, 2026
5.95
6.08
5.95
6.07
5.95
121,577
Apr 29, 2026
5.98
6.10
5.95
5.95
5.83
62,370
Apr 28, 2026
6.07
6.17
5.96
6.02
5.90
96,574
Apr 24, 2026
6.12
6.12
5.95
6.01
5.89
67,010
Apr 23, 2026
6.10
6.16
6.07
6.10
5.98
65,511
Apr 22, 2026
6.06
6.10
5.93
6.10
5.98
90,263
Apr 21, 2026
5.99
6.07
5.99
6.07
5.95
115,489
Apr 20, 2026
5.94
6.06
5.85
5.99
5.87
73,076
Apr 17, 2026
6.06
6.10
5.91
5.92
5.80
128,059
Apr 16, 2026
6.07
6.13
6.00
6.02
5.90
65,052
Apr 15, 2026
6.01
6.10
6.00
6.10
5.98
90,224
Apr 14, 2026
5.90
6.00
5.90
6.00
5.88
119,253
Apr 13, 2026
6.00
6.03
5.81
5.84
5.72
54,101
Apr 10, 2026
6.00
6.00
5.88
5.98
5.86
65,569
Apr 9, 2026
6.20
6.20
6.00
6.00
5.88
63,753
Apr 8, 2026
6.00
6.19
5.98
6.19
6.07
116,140
Apr 7, 2026
5.93
6.01
5.93
6.00
5.88
126,014
Apr 2, 2026
6.00
6.00
5.90
5.90
5.78
146,811
Apr 1, 2026
6.00
6.01
5.96
6.00
5.88
161,656
Mar 31, 2026
6.00
6.09
5.95
5.95
5.83
232,129
Mar 30, 2026
6.00
6.04
5.94
6.00
5.88
111,640
Mar 27, 2026
6.05
6.07
6.00
6.00
5.88
103,394
Mar 26, 2026
6.15
6.16
6.03
6.05
5.93
64,019
Mar 25, 2026
6.06
6.19
6.06
6.13
6.01
118,127
Mar 24, 2026
6.04
6.08
6.03
6.05
5.93
419,560
Mar 23, 2026
6.01
6.05
5.91
6.05
5.93
134,652
Mar 20, 2026
6.03
6.07
6.00
6.00
5.88
136,755
Mar 19, 2026
6.14
6.14
6.01
6.01
5.89
109,923
Mar 18, 2026
5.92
6.19
5.92
6.15
6.03
155,048
Mar 17, 2026
5.98
6.07
5.91
5.91
5.79
50,777
Mar 16, 2026
6.00
6.07
5.96
6.00
5.88
65,655
Mar 13, 2026
6.00
6.03
5.96
5.98
5.86
84,232
Mar 12, 2026
6.12
6.18
6.00
6.00
5.88
63,493
Mar 11, 2026
6.05
6.15
6.01
6.15
6.03
85,139
Mar 10, 2026
5.99
6.05
5.98
5.98
5.86
117,490
Mar 9, 2026
6.14
6.14
6.14
6.14
6.02
-
Mar 6, 2026
6.03
6.19
6.00
6.14
6.02
130,044
Mar 5, 2026
6.00
6.05
6.00
6.05
5.93
70,755
Mar 4, 2026
6.00
6.04
5.95
6.00
5.88
102,554
Mar 3, 2026
6.15
6.15
6.00
6.03
5.91
127,969
Mar 2, 2026
6.29
6.29
6.12
6.15
6.03
56,155
Feb 27, 2026
6.31
6.31
6.20
6.31
6.18
158,177
Feb 26, 2026
6.27
6.30
6.19
6.29
6.17
241,772
Feb 25, 2026
6.34
6.41
6.21
6.27
6.15
59,805
Feb 24, 2026
6.23
6.32
6.19
6.30
6.18
110,562
Feb 23, 2026
6.15
6.23
6.10
6.23
6.11
106,670
Feb 20, 2026
6.10
6.15
6.08
6.14
6.02
46,064
Feb 19, 2026
6.12
6.22
5.95
6.10
5.98
276,108
Feb 18, 2026
5.88
5.92
5.85
5.90
5.78
46,536
Feb 17, 2026
5.93
5.96
5.80
5.86
5.74
93,346
Feb 16, 2026
5.95
5.99
5.71
5.93
5.81
124,877
Feb 13, 2026
5.99
6.09
5.95
5.96
5.84
51,291
Feb 12, 2026
5.98
6.09
5.88
6.06
5.94
78,992
Feb 11, 2026
6.05
6.10
5.96
5.96
5.84
44,179
Feb 10, 2026
6.00
6.15
6.00
6.05
5.93
121,376
Feb 9, 2026
5.87
6.00
5.85
6.00
5.88
56,359
Feb 5, 2026
5.83
5.90
5.80
5.88
5.76
53,973
Feb 4, 2026
5.79
5.85
5.79
5.82
5.70
113,472
Feb 3, 2026
5.79
5.80
5.77
5.80
5.68
135,885
Feb 2, 2026
5.75
5.84
5.71
5.80
5.68
41,526
Jan 30, 2026
5.63
5.82
5.63
5.75
5.64
154,670
Jan 29, 2026
5.68
5.71
5.60
5.63
5.52
239,896
Jan 28, 2026
5.61
5.70
5.61
5.70
5.59
70,533
Jan 27, 2026
5.67
5.67
5.59
5.65
5.54
192,126
Jan 26, 2026
5.77
5.78
5.66
5.68
5.57
33,656
Jan 23, 2026
5.70
5.76
5.62
5.76
5.65
114,711
Jan 22, 2026
5.75
5.75
5.61
5.65
5.54
54,459
Jan 21, 2026
5.85
5.85
5.71
5.76
5.65
32,720
Jan 20, 2026
5.85
5.85
5.70
5.85
5.73
90,362
Jan 19, 2026
5.87
5.88
5.86
5.88
5.76
23,810
Jan 16, 2026
5.85
5.88
5.85
5.88
5.76
45,810
Jan 15, 2026
5.88
5.88
5.78
5.84
5.72
65,011
Jan 14, 2026
5.80
5.88
5.71
5.88
5.76
135,688
Jan 13, 2026
5.79
5.80
5.75
5.80
5.68
85,674
Jan 12, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
5.79
5.79
5.73
5.75
5.64
82,719
Jan 9, 2026
5.80
5.81
5.75
5.81
5.57
31,055
Jan 8, 2026
5.84
5.84
5.75
5.75
5.51
30,302
Jan 7, 2026
5.85
5.90
5.82
5.85
5.61
47,145
Jan 6, 2026
5.86
5.91
5.83
5.88
5.64
20,555
Jan 5, 2026
5.95
5.95
5.82
5.85
5.61
68,706
Dec 31, 2025
5.98
5.98
5.96
5.96
5.72
6,879
Dec 30, 2025
5.86
5.98
5.86
5.98
5.74
10,447
Dec 29, 2025
5.85
5.88
5.81
5.83
5.59
41,610
Dec 24, 2025
5.93
5.93
5.89
5.89
5.65
120,386
Dec 23, 2025
5.91
6.00
5.91
5.93
5.69
174,079
Dec 22, 2025
5.93
5.93
5.88
5.93
5.69
185,584
Dec 19, 2025
5.85
6.00
5.83
5.94
5.70
219,818
Dec 18, 2025
5.75
5.89
5.75
5.77
5.53
316,187
Dec 17, 2025
5.85
5.88
5.80
5.80
5.56
62,733
Dec 16, 2025
6.00
6.00
5.85
5.88
5.64
173,894
Dec 15, 2025
6.07
6.07
5.97
6.00
5.75
65,562
Dec 12, 2025
5.91
6.05
5.91
6.05
5.80
56,321
Dec 11, 2025
5.95
5.96
5.85
5.94
5.70
100,236
Dec 10, 2025
5.90
6.00
5.86
5.97
5.73
113,081
Dec 9, 2025
6.03
6.10
5.95
5.95
5.71
197,187
Dec 8, 2025
6.30
6.30
6.01
6.02
5.77
96,374
Dec 5, 2025
6.05
6.34
6.05
6.18
5.93
129,064
Dec 4, 2025
6.05
6.05
6.00
6.05
5.80
79,859
Dec 3, 2025
6.00
6.08
5.97
6.05
5.80
103,196
Dec 2, 2025
6.00
6.00
5.97
6.00
5.75
62,294
Dec 1, 2025
6.05
6.09
6.00
6.00
5.75
156,252
Nov 28, 2025
5.75
6.09
5.75
6.05
5.80
169,226
Nov 27, 2025
6.00
6.00
5.85
5.85
5.61
96,601
Nov 26, 2025
6.04
6.07
5.95
6.05
5.80
75,853
Nov 25, 2025
6.00
6.10
5.95
6.08
5.83
85,759
Nov 24, 2025
6.08
6.08
6.02
6.05
5.80
134,280
Nov 21, 2025
6.00
6.06
5.92
6.06
5.81
107,129
Nov 20, 2025
5.87
6.03
5.86
6.03
5.78
63,195
Nov 19, 2025
5.88
5.90
5.88
5.89
5.65
81,421
Nov 18, 2025
5.85
5.95
5.85
5.90
5.66
122,817
Nov 17, 2025
5.75
5.98
5.70
5.91
5.67
120,745
Nov 14, 2025
5.83
5.90
5.72
5.72
5.49
127,890
Nov 13, 2025
5.94
5.94
5.82
5.85
5.61
149,623
Nov 12, 2025
6.06
6.06
5.95
5.95
5.71
69,740
Nov 11, 2025
6.10
6.10
5.91
6.06
5.81
122,100
Nov 10, 2025
6.09
6.09
6.00
6.02
5.77
50,300
Nov 7, 2025
5.93
6.09
5.93
6.09
5.84
186,754
Nov 6, 2025
5.99
6.07
5.90
5.90
5.66
152,128
Nov 5, 2025
6.00
6.00
5.95
6.00
5.75
124,787
Nov 4, 2025
6.04
6.04
5.94
5.98
5.74
196,966
Nov 3, 2025
6.12
6.12
6.00
6.01
5.76
299,233
