Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.400	1.410	1.340	1.350	1.256	2,244,400
2023-08-18	1.360	1.390	1.340	1.380	1.284	1,807,200
2023-08-17	1.370	1.370	1.340	1.350	1.256	941,100
2023-08-16	1.380	1.380	1.360	1.370	1.275	257,300
2023-08-15	1.370	1.380	1.360	1.370	1.275	1,411,600
2023-08-14	1.360	1.410	1.360	1.370	1.275	1,915,400
2023-08-11	1.350	1.350	1.330	1.350	1.256	705,200
2023-08-10	1.350	1.350	1.320	1.330	1.237	414,900
2023-08-09	1.340	1.340	1.330	1.340	1.247	212,900
2023-08-08	1.340	1.340	1.330	1.340	1.247	329,100
2023-08-07	1.350	1.360	1.330	1.330	1.237	854,700
2023-08-04	1.340	1.370	1.340	1.370	1.275	145,000
2023-08-03	1.340	1.350	1.330	1.350	1.256	270,100
2023-08-02	1.370	1.380	1.340	1.340	1.247	1,050,200
2023-08-01	1.370	1.390	1.350	1.370	1.275	1,958,700
2023-07-31	1.340	1.360	1.330	1.340	1.247	1,013,900
2023-07-28	1.360	1.380	1.330	1.340	1.247	640,500
2023-07-27	1.330	1.370	1.330	1.370	1.275	502,700
2023-07-26	1.330	1.340	1.320	1.330	1.237	584,400
2023-07-25	1.330	1.350	1.320	1.330	1.237	695,300
2023-07-24	1.340	1.340	1.310	1.330	1.237	575,700
2023-07-21	1.330	1.350	1.310	1.330	1.237	988,000
2023-07-20	1.340	1.390	1.340	1.340	1.247	2,816,400
2023-07-18	1.350	1.350	1.320	1.330	1.237	534,900
2023-07-17	1.340	1.350	1.320	1.350	1.256	654,900
2023-07-14	1.330	1.340	1.300	1.340	1.247	863,700
2023-07-13	1.270	1.330	1.270	1.330	1.237	1,111,900
2023-07-12	1.290	1.290	1.270	1.270	1.181	182,900
2023-07-11	1.270	1.300	1.260	1.290	1.200	938,700
2023-07-10	1.260	1.270	1.250	1.270	1.181	180,300
2023-07-07	1.250	1.260	1.250	1.260	1.172	517,800
2023-07-06	1.270	1.270	1.260	1.270	1.181	198,400
2023-07-05	1.270	1.280	1.260	1.270	1.181	561,500
2023-07-04	1.270	1.270	1.260	1.260	1.172	216,300
2023-07-03	1.260	1.270	1.250	1.270	1.181	427,200
2023-06-30	1.270	1.270	1.230	1.240	1.154	701,600
2023-06-28	1.240	1.270	1.240	1.260	1.172	535,900
2023-06-27	1.250	1.250	1.230	1.240	1.154	326,000
2023-06-26	1.230	1.250	1.220	1.240	1.154	284,100
2023-06-23	1.230	1.240	1.220	1.230	1.144	636,700
2023-06-22	1.240	1.260	1.230	1.230	1.144	1,001,200
2023-06-21	1.270	1.270	1.240	1.260	1.158	1,310,200
2023-06-20	1.280	1.280	1.260	1.270	1.167	714,800
2023-06-19	1.290	1.320	1.270	1.280	1.177	1,078,100
2023-06-16	1.270	1.290	1.260	1.290	1.186	432,600
2023-06-15	1.290	1.300	1.270	1.290	1.186	517,800
2023-06-14	1.230	1.300	1.230	1.300	1.195	1,550,100
2023-06-13	1.230	1.240	1.220	1.230	1.131	1,175,900
2023-06-12	1.230	1.240	1.220	1.230	1.131	913,300
2023-06-09	1.230	1.250	1.210	1.220	1.121	1,205,700
2023-06-08	1.270	1.270	1.220	1.220	1.121	720,800
2023-06-07	1.240	1.260	1.240	1.260	1.158	285,000
2023-06-06	1.240	1.260	1.220	1.240	1.140	793,400
2023-06-02	1.240	1.270	1.230	1.240	1.140	1,690,300
2023-06-01	1.290	1.290	1.230	1.240	1.140	1,456,000
2023-05-31	1.330	1.360	1.250	1.250	1.149	1,910,500
2023-05-30	1.310	1.410	1.290	1.330	1.223	1,872,000
2023-05-29	1.290	1.300	1.280	1.280	1.177	131,800
2023-05-26	1.290	1.300	1.280	1.280	1.177	377,400
2023-05-25	1.270	1.300	1.260	1.300	1.195	132,100

← NewerPage 14 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.