Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.300	1.300	1.280	1.280	1.196	137,700
2024-02-13	1.270	1.310	1.260	1.310	1.224	188,400
2024-02-09	1.300	1.310	1.280	1.300	1.214	48,900
2024-02-08	1.310	1.310	1.290	1.300	1.214	71,600
2024-02-07	1.280	1.330	1.250	1.300	1.214	3,171,100
2024-02-06	1.280	1.280	1.250	1.280	1.196	418,400
2024-02-05	1.300	1.310	1.280	1.290	1.205	167,000
2024-02-02	1.330	1.330	1.300	1.310	1.224	1,517,800
2024-01-31	1.320	1.340	1.300	1.330	1.242	2,054,600
2024-01-30	1.310	1.350	1.300	1.330	1.242	5,033,300
2024-01-29	1.300	1.330	1.300	1.320	1.233	4,920,300
2024-01-26	1.270	1.340	1.240	1.300	1.214	6,116,200
2024-01-24	1.230	1.280	1.220	1.270	1.186	1,225,500
2024-01-23	1.270	1.270	1.240	1.250	1.168	297,900
2024-01-22	1.260	1.280	1.240	1.270	1.186	846,300
2024-01-19	1.230	1.270	1.220	1.260	1.177	318,400
2024-01-18	1.270	1.280	1.220	1.230	1.149	1,111,600
2024-01-17	1.210	1.290	1.210	1.270	1.186	2,891,400
2024-01-16	1.220	1.230	1.210	1.210	1.130	518,800
2024-01-15	1.210	1.230	1.200	1.220	1.140	911,100
2024-01-12	1.210	1.210	1.200	1.210	1.130	305,300
2024-01-11	1.220	1.230	1.200	1.210	1.130	833,600
2024-01-10	1.220	1.220	1.210	1.210	1.130	675,900
2024-01-09	1.230	1.240	1.220	1.230	1.149	794,700
2024-01-08	1.260	1.260	1.230	1.240	1.158	1,090,100
2024-01-05	1.260	1.270	1.240	1.260	1.177	760,300
2024-01-04	1.280	1.300	1.240	1.260	1.177	2,919,300
2024-01-03	1.230	1.280	1.230	1.280	1.196	591,700
2024-01-02	1.220	1.240	1.220	1.230	1.149	449,700
2023-12-29	1.210	1.220	1.210	1.220	1.140	400,600
2023-12-28	1.210	1.220	1.200	1.220	1.140	246,300
2023-12-27	1.210	1.210	1.200	1.210	1.130	218,300
2023-12-26	1.210	1.230	1.200	1.210	1.130	644,600
2023-12-22	1.200	1.220	1.200	1.210	1.130	509,400
2023-12-21	1.230	1.230	1.190	1.200	1.121	1,497,900
2023-12-20	1.240	1.240	1.230	1.240	1.158	784,800
2023-12-19	1.250	1.260	1.240	1.250	1.168	766,900
2023-12-18	1.250	1.280	1.250	1.260	1.177	483,800
2023-12-15	1.260	1.260	1.250	1.260	1.177	341,700
2023-12-14	1.250	1.280	1.240	1.270	1.186	456,600
2023-12-13	1.250	1.250	1.240	1.250	1.168	114,100
2023-12-12	1.250	1.260	1.240	1.260	1.177	231,800
2023-12-11	1.250	1.260	1.240	1.260	1.177	285,300
2023-12-08	1.250	1.260	1.250	1.260	1.177	259,500
2023-12-07	1.260	1.260	1.250	1.250	1.168	257,700
2023-12-06	1.260	1.270	1.250	1.260	1.172	287,500
2023-12-05	1.290	1.290	1.260	1.260	1.172	489,600
2023-12-04	1.260	1.290	1.260	1.280	1.191	278,900
2023-12-01	1.260	1.270	1.250	1.270	1.181	118,300
2023-11-30	1.260	1.260	1.250	1.260	1.172	222,400
2023-11-29	1.270	1.270	1.250	1.260	1.172	281,600
2023-11-28	1.270	1.280	1.260	1.280	1.191	186,300
2023-11-27	1.260	1.270	1.250	1.270	1.181	282,600
2023-11-24	1.260	1.290	1.260	1.260	1.172	976,200
2023-11-23	1.310	1.310	1.260	1.260	1.172	1,313,200
2023-11-22	1.320	1.340	1.310	1.330	1.237	190,200
2023-11-21	1.320	1.340	1.320	1.330	1.237	216,900
2023-11-20	1.300	1.310	1.300	1.310	1.219	229,100
2023-11-17	1.300	1.310	1.300	1.300	1.209	141,900
2023-11-16	1.310	1.310	1.300	1.310	1.219	225,900

← NewerPage 12 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.