Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.300	1.310	1.260	1.270	1.167	599,800
2023-05-23	1.280	1.310	1.280	1.300	1.195	1,394,600
2023-05-22	1.290	1.310	1.270	1.280	1.177	169,600
2023-05-19	1.300	1.320	1.270	1.310	1.204	651,500
2023-05-18	1.330	1.330	1.300	1.300	1.195	1,012,800
2023-05-17	1.320	1.330	1.300	1.330	1.223	101,400
2023-05-16	1.330	1.330	1.300	1.320	1.213	1,672,100
2023-05-15	1.300	1.320	1.290	1.310	1.204	470,900
2023-05-12	1.320	1.330	1.310	1.310	1.204	28,600
2023-05-11	1.300	1.320	1.290	1.310	1.204	405,700
2023-05-10	1.260	1.300	1.250	1.290	1.186	1,896,300
2023-05-09	1.290	1.290	1.250	1.260	1.158	804,900
2023-05-08	1.330	1.340	1.280	1.300	1.195	948,400
2023-05-05	1.350	1.350	1.330	1.340	1.232	192,200
2023-05-03	1.360	1.360	1.330	1.350	1.241	891,400
2023-05-02	1.340	1.350	1.330	1.340	1.232	161,700
2023-04-28	1.340	1.350	1.330	1.350	1.241	37,400
2023-04-27	1.320	1.350	1.320	1.340	1.232	40,700
2023-04-26	1.340	1.360	1.320	1.330	1.223	996,000
2023-04-25	1.360	1.370	1.340	1.350	1.241	438,600
2023-04-20	1.370	1.370	1.360	1.360	1.250	171,400
2023-04-19	1.400	1.400	1.360	1.370	1.259	250,800
2023-04-18	1.400	1.400	1.380	1.400	1.287	423,200
2023-04-17	1.380	1.400	1.380	1.400	1.287	632,500
2023-04-14	1.370	1.390	1.360	1.380	1.269	147,900
2023-04-13	1.380	1.380	1.340	1.360	1.250	860,400
2023-04-12	1.360	1.380	1.360	1.380	1.269	208,900
2023-04-11	1.360	1.380	1.360	1.370	1.259	155,500
2023-04-10	1.370	1.370	1.350	1.350	1.241	170,600
2023-04-07	1.350	1.370	1.350	1.370	1.259	184,600
2023-04-06	1.390	1.390	1.340	1.350	1.241	313,000
2023-04-05	1.380	1.390	1.370	1.380	1.269	472,200
2023-04-04	1.370	1.390	1.370	1.380	1.269	326,600
2023-04-03	1.420	1.420	1.380	1.380	1.269	703,500
2023-03-31	1.370	1.410	1.370	1.410	1.296	1,814,000
2023-03-30	1.370	1.380	1.350	1.370	1.259	649,200
2023-03-29	1.340	1.360	1.340	1.350	1.241	153,100
2023-03-28	1.350	1.350	1.340	1.340	1.232	112,200
2023-03-27	1.360	1.360	1.330	1.350	1.241	167,000
2023-03-24	1.390	1.390	1.340	1.360	1.250	243,300
2023-03-23	1.380	1.400	1.370	1.380	1.269	239,900
2023-03-22	1.310	1.400	1.310	1.400	1.287	659,900
2023-03-21	1.300	1.320	1.300	1.300	1.195	1,867,700
2023-03-20	1.320	1.320	1.300	1.300	1.195	476,000
2023-03-17	1.300	1.340	1.300	1.320	1.213	291,400
2023-03-16	1.310	1.310	1.280	1.290	1.186	326,400
2023-03-15	1.320	1.340	1.310	1.320	1.213	256,900
2023-03-14	1.290	1.310	1.280	1.310	1.204	898,000
2023-03-13	1.320	1.320	1.290	1.300	1.195	1,200,400
2023-03-10	1.360	1.360	1.320	1.330	1.223	447,500
2023-03-09	1.360	1.360	1.320	1.360	1.250	426,600
2023-03-08	1.350	1.370	1.340	1.350	1.241	651,200
2023-03-07	1.380	1.380	1.360	1.370	1.259	289,900
2023-03-06	1.360	1.380	1.360	1.380	1.269	222,200
2023-03-03	1.370	1.380	1.340	1.360	1.250	1,165,000
2023-03-02	1.360	1.390	1.360	1.360	1.250	429,500
2023-03-01	1.380	1.380	1.360	1.360	1.250	878,200
2023-02-28	1.380	1.400	1.360	1.360	1.250	680,200
2023-02-27	1.410	1.410	1.370	1.380	1.269	770,600
2023-02-24	1.420	1.430	1.390	1.420	1.305	794,200

← NewerPage 15 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.