Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.750	1.800	1.750	1.790	1.641	583,000
2022-11-21	1.680	1.780	1.670	1.760	1.613	579,600
2022-11-17	1.730	1.730	1.700	1.710	1.568	656,000
2022-11-16	1.730	1.750	1.720	1.730	1.586	277,500
2022-11-15	1.800	1.800	1.730	1.750	1.604	992,800
2022-11-14	1.780	1.820	1.770	1.800	1.650	1,447,000
2022-11-11	1.740	1.770	1.700	1.770	1.623	1,719,700
2022-11-10	1.720	1.730	1.700	1.700	1.558	465,700
2022-11-09	1.720	1.760	1.710	1.740	1.595	820,000
2022-11-08	1.730	1.770	1.700	1.720	1.577	1,292,300
2022-11-07	1.700	1.750	1.700	1.740	1.595	1,536,000
2022-11-04	1.700	1.710	1.680	1.700	1.558	413,800
2022-11-03	1.680	1.710	1.640	1.690	1.549	946,300
2022-11-02	1.650	1.730	1.650	1.680	1.540	3,393,500
2022-11-01	1.630	1.670	1.600	1.650	1.513	1,127,500
2022-10-31	1.630	1.670	1.620	1.620	1.485	913,100
2022-10-28	1.640	1.650	1.620	1.630	1.494	477,200
2022-10-27	1.660	1.670	1.620	1.640	1.503	542,500
2022-10-26	1.590	1.670	1.590	1.660	1.522	1,703,900
2022-10-25	1.600	1.600	1.560	1.590	1.458	438,200
2022-10-21	1.600	1.600	1.560	1.570	1.439	306,100
2022-10-20	1.610	1.610	1.570	1.580	1.448	262,500
2022-10-19	1.600	1.630	1.590	1.600	1.467	726,300
2022-10-18	1.570	1.610	1.560	1.590	1.458	979,100
2022-10-17	1.540	1.580	1.510	1.570	1.439	636,300
2022-10-14	1.530	1.580	1.520	1.560	1.430	1,252,000
2022-10-13	1.540	1.550	1.500	1.500	1.375	1,707,200
2022-10-12	1.580	1.610	1.490	1.550	1.421	3,243,500
2022-10-11	1.660	1.660	1.560	1.590	1.458	3,075,200
2022-10-07	1.670	1.680	1.640	1.670	1.531	592,400
2022-10-06	1.640	1.660	1.610	1.660	1.522	1,288,600
2022-10-05	1.700	1.700	1.640	1.640	1.503	947,300
2022-10-04	1.670	1.700	1.670	1.690	1.549	1,181,200
2022-10-03	1.670	1.680	1.630	1.670	1.531	873,300
2022-09-30	1.670	1.690	1.630	1.660	1.522	1,187,300
2022-09-29	1.650	1.700	1.610	1.660	1.522	1,831,800
2022-09-28	1.660	1.660	1.630	1.640	1.503	798,600
2022-09-27	1.600	1.680	1.600	1.670	1.531	1,497,700
2022-09-26	1.590	1.620	1.590	1.620	1.485	2,057,300
2022-09-23	1.620	1.650	1.590	1.630	1.494	1,261,400
2022-09-22	1.600	1.660	1.570	1.610	1.476	3,593,600
2022-09-21	1.540	1.610	1.520	1.610	1.476	2,231,800
2022-09-20	1.520	1.550	1.520	1.550	1.421	1,216,900
2022-09-19	1.530	1.540	1.500	1.520	1.393	958,400
2022-09-15	1.520	1.530	1.500	1.530	1.403	846,500
2022-09-14	1.450	1.500	1.440	1.500	1.375	1,382,200
2022-09-13	1.530	1.560	1.500	1.520	1.393	829,400
2022-09-12	1.530	1.570	1.510	1.540	1.412	2,243,600
2022-09-09	1.500	1.540	1.490	1.530	1.403	1,024,100
2022-09-08	1.490	1.520	1.480	1.490	1.366	1,485,900
2022-09-07	1.490	1.490	1.460	1.470	1.348	1,165,600
2022-09-06	1.420	1.500	1.410	1.500	1.375	2,023,000
2022-09-05	1.450	1.450	1.390	1.420	1.302	2,844,400
2022-09-02	1.470	1.480	1.440	1.480	1.357	798,400
2022-09-01	1.510	1.550	1.450	1.470	1.348	2,070,100
2022-08-30	1.450	1.530	1.440	1.530	1.403	2,386,400
2022-08-29	1.380	1.470	1.370	1.450	1.329	1,747,500
2022-08-26	1.470	1.480	1.420	1.450	1.329	1,457,600
2022-08-25	1.360	1.450	1.330	1.450	1.329	3,897,000
2022-08-24	1.380	1.390	1.330	1.340	1.228	1,509,200

← NewerPage 17 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.