Supercomnet Technologies Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.330	1.330	1.300	1.310	1.236	353,500
2024-08-09	1.310	1.340	1.310	1.330	1.255	397,100
2024-08-08	1.310	1.330	1.300	1.310	1.236	366,800
2024-08-07	1.260	1.350	1.250	1.350	1.274	861,600
2024-08-06	1.190	1.280	1.190	1.270	1.199	1,489,500
2024-08-05	1.290	1.290	1.190	1.200	1.133	2,680,400
2024-08-02	1.370	1.370	1.310	1.330	1.255	1,379,300
2024-08-01	1.400	1.400	1.380	1.380	1.303	344,900
2024-07-31	1.380	1.400	1.360	1.400	1.321	429,300
2024-07-30	1.390	1.400	1.360	1.380	1.303	744,500
2024-07-29	1.400	1.410	1.380	1.400	1.321	295,600
2024-07-26	1.400	1.420	1.380	1.400	1.321	797,600
2024-07-25	1.400	1.430	1.380	1.410	1.331	3,268,700
2024-07-24	1.430	1.440	1.410	1.410	1.331	4,666,700
2024-07-23	1.440	1.460	1.420	1.440	1.359	825,800
2024-07-22	1.490	1.490	1.420	1.440	1.359	2,585,900
2024-07-19	1.480	1.500	1.460	1.490	1.406	1,071,900
2024-07-18	1.510	1.510	1.480	1.490	1.406	1,041,300
2024-07-17	1.530	1.560	1.510	1.530	1.444	1,108,300
2024-07-16	1.570	1.570	1.520	1.540	1.454	2,479,000
2024-07-15	1.530	1.580	1.530	1.570	1.482	3,285,400
2024-07-12	1.490	1.540	1.470	1.530	1.444	1,828,500
2024-07-11	1.530	1.530	1.490	1.520	1.435	2,032,900
2024-07-10	1.550	1.570	1.490	1.530	1.444	2,902,200
2024-07-09	1.480	1.550	1.480	1.540	1.454	1,687,500
2024-07-05	1.500	1.500	1.460	1.470	1.387	1,142,100
2024-07-04	1.500	1.500	1.460	1.500	1.416	1,222,200
2024-07-03	1.530	1.540	1.480	1.500	1.416	1,581,700
2024-07-02	1.480	1.530	1.480	1.530	1.444	2,062,400
2024-07-01	1.480	1.490	1.460	1.480	1.397	1,036,500
2024-06-28	1.450	1.490	1.450	1.480	1.397	2,314,900
2024-06-27	1.440	1.450	1.430	1.440	1.359	202,500
2024-06-26	1.430	1.450	1.420	1.440	1.359	259,400
2024-06-25	1.440	1.460	1.430	1.440	1.359	1,376,000
2024-06-24	1.440	1.460	1.420	1.450	1.369	761,300
2024-06-21	1.410	1.450	1.410	1.440	1.345	533,900
2024-06-20	1.420	1.420	1.410	1.410	1.317	1,044,100
2024-06-19	1.410	1.420	1.410	1.420	1.326	696,800
2024-06-18	1.420	1.440	1.390	1.420	1.326	817,800
2024-06-14	1.430	1.440	1.410	1.410	1.317	542,400
2024-06-13	1.450	1.450	1.420	1.430	1.336	545,800
2024-06-12	1.440	1.480	1.430	1.440	1.345	2,624,200
2024-06-11	1.470	1.470	1.440	1.450	1.354	709,600
2024-06-10	1.450	1.460	1.420	1.460	1.364	1,041,300
2024-06-07	1.420	1.470	1.400	1.450	1.354	3,886,700
2024-06-06	1.370	1.430	1.360	1.420	1.326	2,954,500
2024-06-05	1.370	1.380	1.350	1.360	1.270	1,467,800
2024-06-04	1.410	1.410	1.360	1.370	1.280	1,483,100
2024-05-31	1.420	1.430	1.380	1.410	1.317	1,716,300
2024-05-30	1.380	1.430	1.380	1.420	1.326	1,601,700
2024-05-29	1.450	1.450	1.390	1.410	1.317	1,668,000
2024-05-28	1.450	1.480	1.420	1.450	1.354	1,640,300
2024-05-27	1.490	1.490	1.430	1.450	1.354	2,102,600
2024-05-24	1.510	1.510	1.470	1.490	1.392	3,091,600
2024-05-23	1.560	1.590	1.480	1.520	1.420	4,859,600
2024-05-21	1.620	1.620	1.550	1.570	1.466	5,758,800
2024-05-20	1.640	1.640	1.590	1.640	1.532	3,620,300
2024-05-17	1.550	1.650	1.550	1.640	1.532	12,218,900
2024-05-16	1.550	1.550	1.530	1.540	1.438	2,669,800
2024-05-15	1.520	1.550	1.520	1.550	1.448	8,347,100

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0100 MYR
2025-12-11	0.0110 MYR
2025-06-25	0.0100 MYR
2024-12-11	0.0100 MYR
2024-06-24	0.0150 MYR
2023-12-07	0.0050 MYR
2023-06-22	0.0150 MYR
2022-12-06	0.0050 MYR
2022-06-23	0.0150 MYR
2021-06-30	0.0100 MYR
2020-07-14	0.0050 MYR
2019-05-30	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.