Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.520	1.540	1.510	1.530	1.429	962,900
2024-05-13	1.530	1.540	1.510	1.530	1.429	1,515,800
2024-05-10	1.550	1.560	1.530	1.530	1.429	2,127,100
2024-05-09	1.550	1.550	1.520	1.550	1.448	799,200
2024-05-08	1.530	1.550	1.510	1.550	1.448	2,315,900
2024-05-07	1.540	1.560	1.520	1.550	1.448	1,188,100
2024-05-06	1.600	1.610	1.530	1.540	1.438	5,043,100
2024-05-03	1.570	1.620	1.560	1.600	1.494	3,705,900
2024-05-02	1.560	1.590	1.530	1.570	1.466	1,882,100
2024-04-30	1.520	1.590	1.480	1.560	1.457	5,242,100
2024-04-29	1.500	1.550	1.430	1.530	1.429	12,756,500
2024-04-26	1.500	1.510	1.470	1.490	1.392	2,108,100
2024-04-25	1.500	1.550	1.450	1.500	1.401	5,844,500
2024-04-24	1.320	1.530	1.320	1.520	1.420	16,335,700
2024-04-23	1.300	1.320	1.290	1.320	1.233	1,414,800
2024-04-22	1.290	1.310	1.280	1.300	1.214	2,518,400
2024-04-19	1.300	1.310	1.260	1.290	1.205	1,643,600
2024-04-18	1.270	1.300	1.270	1.300	1.214	1,885,000
2024-04-17	1.260	1.290	1.250	1.270	1.186	1,293,800
2024-04-16	1.280	1.280	1.250	1.260	1.177	608,400
2024-04-15	1.300	1.310	1.280	1.290	1.205	1,667,000
2024-04-12	1.290	1.310	1.290	1.300	1.214	976,200
2024-04-09	1.280	1.300	1.280	1.290	1.205	1,474,700
2024-04-08	1.280	1.310	1.280	1.280	1.196	1,743,900
2024-04-05	1.310	1.330	1.280	1.290	1.205	1,643,400
2024-04-04	1.280	1.320	1.270	1.320	1.233	6,463,200
2024-04-03	1.280	1.300	1.280	1.290	1.205	3,217,800
2024-04-02	1.280	1.310	1.250	1.280	1.196	1,665,600
2024-04-01	1.210	1.300	1.210	1.280	1.196	4,393,600
2024-03-29	1.210	1.220	1.200	1.210	1.130	519,200
2024-03-27	1.210	1.220	1.200	1.220	1.140	504,400
2024-03-26	1.210	1.220	1.200	1.220	1.140	464,600
2024-03-25	1.220	1.220	1.200	1.210	1.130	922,600
2024-03-22	1.220	1.230	1.210	1.220	1.140	397,300
2024-03-21	1.220	1.230	1.210	1.220	1.140	557,600
2024-03-20	1.220	1.230	1.210	1.220	1.140	476,600
2024-03-19	1.240	1.240	1.220	1.220	1.140	727,600
2024-03-18	1.230	1.240	1.220	1.240	1.158	370,200
2024-03-15	1.230	1.250	1.220	1.240	1.158	491,200
2024-03-14	1.230	1.250	1.220	1.240	1.158	661,700
2024-03-13	1.220	1.250	1.220	1.250	1.168	338,400
2024-03-12	1.210	1.230	1.210	1.220	1.140	718,700
2024-03-11	1.240	1.240	1.210	1.220	1.140	1,226,100
2024-03-08	1.250	1.260	1.240	1.240	1.158	315,000
2024-03-07	1.250	1.260	1.240	1.260	1.177	436,900
2024-03-06	1.250	1.260	1.240	1.250	1.168	346,200
2024-03-05	1.240	1.250	1.230	1.240	1.158	455,000
2024-03-04	1.250	1.260	1.240	1.250	1.168	255,100
2024-03-01	1.260	1.280	1.240	1.250	1.168	456,100
2024-02-29	1.270	1.280	1.250	1.270	1.186	502,600
2024-02-28	1.300	1.300	1.280	1.290	1.205	446,300
2024-02-27	1.300	1.310	1.300	1.310	1.224	516,300
2024-02-26	1.310	1.320	1.290	1.310	1.224	421,400
2024-02-23	1.310	1.320	1.300	1.300	1.214	119,300
2024-02-22	1.300	1.320	1.290	1.320	1.233	446,300
2024-02-21	1.320	1.320	1.290	1.300	1.214	728,300
2024-02-20	1.320	1.330	1.310	1.310	1.224	1,192,300
2024-02-19	1.320	1.330	1.310	1.320	1.233	289,400
2024-02-16	1.310	1.330	1.310	1.330	1.242	1,149,100
2024-02-15	1.270	1.320	1.270	1.320	1.233	727,700

← NewerPage 11 of 21 · 1,230 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.