Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.390	1.440	1.380	1.420	1.305	3,694,300
2023-02-22	1.350	1.390	1.340	1.380	1.269	2,160,000
2023-02-21	1.380	1.390	1.370	1.370	1.259	774,200
2023-02-20	1.400	1.400	1.370	1.390	1.278	1,053,400
2023-02-17	1.390	1.420	1.390	1.420	1.305	3,546,500
2023-02-16	1.450	1.480	1.390	1.400	1.287	4,213,300
2023-02-15	1.460	1.490	1.450	1.460	1.342	974,600
2023-02-14	1.450	1.510	1.450	1.450	1.333	2,437,800
2023-02-13	1.460	1.470	1.450	1.460	1.342	653,800
2023-02-10	1.460	1.480	1.450	1.460	1.342	1,431,200
2023-02-09	1.460	1.480	1.450	1.460	1.342	1,525,200
2023-02-08	1.520	1.540	1.450	1.450	1.333	4,149,800
2023-02-07	1.570	1.580	1.510	1.530	1.406	2,244,600
2023-02-03	1.620	1.650	1.540	1.580	1.452	3,320,800
2023-02-02	1.580	1.610	1.560	1.610	1.480	2,420,500
2023-01-31	1.560	1.580	1.550	1.570	1.443	3,444,100
2023-01-30	1.550	1.570	1.550	1.560	1.434	1,489,500
2023-01-27	1.560	1.580	1.550	1.550	1.425	1,128,000
2023-01-26	1.580	1.590	1.550	1.550	1.425	1,210,200
2023-01-25	1.570	1.580	1.550	1.560	1.434	1,249,000
2023-01-20	1.550	1.560	1.550	1.560	1.434	825,300
2023-01-19	1.580	1.590	1.560	1.560	1.434	705,700
2023-01-18	1.600	1.600	1.580	1.580	1.452	331,500
2023-01-17	1.600	1.610	1.570	1.600	1.471	1,028,500
2023-01-16	1.610	1.610	1.570	1.600	1.471	1,705,000
2023-01-13	1.600	1.610	1.580	1.610	1.480	617,800
2023-01-12	1.630	1.630	1.590	1.600	1.471	538,200
2023-01-11	1.570	1.630	1.570	1.620	1.489	1,243,400
2023-01-10	1.560	1.570	1.550	1.570	1.443	353,100
2023-01-09	1.570	1.570	1.550	1.560	1.434	814,000
2023-01-06	1.560	1.570	1.550	1.560	1.434	803,200
2023-01-05	1.560	1.580	1.550	1.560	1.434	1,860,400
2023-01-04	1.570	1.590	1.560	1.560	1.434	319,000
2023-01-03	1.590	1.590	1.560	1.570	1.443	371,700
2022-12-30	1.590	1.610	1.570	1.570	1.443	367,900
2022-12-29	1.560	1.600	1.560	1.570	1.443	582,700
2022-12-28	1.600	1.610	1.550	1.570	1.443	2,319,600
2022-12-27	1.640	1.640	1.600	1.610	1.480	556,600
2022-12-23	1.660	1.680	1.640	1.640	1.508	180,000
2022-12-22	1.680	1.690	1.640	1.670	1.535	2,313,600
2022-12-21	1.600	1.670	1.600	1.670	1.535	1,012,200
2022-12-20	1.590	1.620	1.560	1.600	1.471	1,407,100
2022-12-19	1.680	1.680	1.600	1.610	1.480	1,958,300
2022-12-16	1.680	1.690	1.680	1.680	1.544	370,800
2022-12-15	1.700	1.710	1.680	1.700	1.563	800,800
2022-12-14	1.710	1.720	1.690	1.700	1.563	780,000
2022-12-13	1.680	1.710	1.680	1.710	1.572	800,700
2022-12-12	1.740	1.740	1.680	1.680	1.544	454,800
2022-12-09	1.730	1.740	1.710	1.730	1.590	291,600
2022-12-08	1.700	1.720	1.680	1.720	1.581	710,300
2022-12-07	1.770	1.770	1.700	1.700	1.563	1,525,100
2022-12-06	1.820	1.820	1.770	1.770	1.627	612,900
2022-12-05	1.770	1.830	1.770	1.810	1.659	3,153,300
2022-12-02	1.740	1.780	1.730	1.770	1.623	625,500
2022-12-01	1.730	1.780	1.730	1.740	1.595	1,107,900
2022-11-30	1.770	1.770	1.730	1.730	1.586	679,800
2022-11-29	1.750	1.780	1.730	1.770	1.623	378,300
2022-11-25	1.770	1.770	1.740	1.750	1.604	461,100
2022-11-24	1.760	1.800	1.750	1.760	1.613	1,388,400
2022-11-23	1.790	1.790	1.720	1.750	1.604	1,490,000

← NewerPage 16 of 21 · 1,231 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.