Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.300	1.360	1.270	1.350	1.238	1,922,900
2022-08-22	1.360	1.410	1.320	1.320	1.210	2,929,000
2022-08-19	1.360	1.410	1.350	1.360	1.247	1,579,700
2022-08-18	1.330	1.370	1.330	1.370	1.256	854,900
2022-08-17	1.370	1.380	1.330	1.370	1.256	820,500
2022-08-16	1.400	1.410	1.360	1.370	1.256	1,078,500
2022-08-15	1.390	1.450	1.360	1.400	1.283	2,706,000
2022-08-12	1.330	1.380	1.320	1.370	1.256	1,919,200
2022-08-11	1.250	1.380	1.250	1.350	1.238	5,375,400
2022-08-10	1.220	1.230	1.190	1.230	1.128	775,800
2022-08-09	1.230	1.260	1.230	1.240	1.137	1,160,300
2022-08-08	1.230	1.240	1.160	1.230	1.128	831,800
2022-08-05	1.240	1.240	1.210	1.210	1.109	362,200
2022-08-04	1.210	1.240	1.200	1.230	1.128	801,900
2022-08-03	1.170	1.200	1.150	1.200	1.100	279,300
2022-08-02	1.210	1.210	1.160	1.180	1.082	1,065,000
2022-08-01	1.220	1.240	1.210	1.220	1.118	852,000
2022-07-29	1.240	1.260	1.210	1.220	1.118	1,679,400
2022-07-28	1.230	1.240	1.210	1.230	1.128	859,700
2022-07-27	1.200	1.220	1.200	1.210	1.109	895,800
2022-07-26	1.190	1.200	1.180	1.190	1.091	306,600
2022-07-25	1.190	1.200	1.180	1.190	1.091	468,000
2022-07-22	1.180	1.220	1.170	1.180	1.082	1,841,100
2022-07-21	1.150	1.180	1.150	1.170	1.073	727,400
2022-07-20	1.140	1.150	1.130	1.130	1.036	741,500
2022-07-19	1.110	1.120	1.110	1.110	1.018	657,000
2022-07-18	1.130	1.150	1.110	1.120	1.027	574,600
2022-07-15	1.130	1.150	1.110	1.110	1.018	211,900
2022-07-14	1.130	1.130	1.100	1.110	1.018	156,200
2022-07-13	1.120	1.120	1.110	1.120	1.027	67,500
2022-07-12	1.130	1.140	1.120	1.120	1.027	111,000
2022-07-08	1.130	1.140	1.120	1.130	1.036	312,200
2022-07-07	1.110	1.130	1.110	1.120	1.027	170,700
2022-07-06	1.100	1.120	1.090	1.120	1.027	749,400
2022-07-05	1.090	1.100	1.080	1.090	0.999	176,600
2022-07-04	1.100	1.110	1.080	1.090	0.999	494,700
2022-07-01	1.120	1.130	1.100	1.110	1.018	1,125,100
2022-06-30	1.140	1.140	1.110	1.120	1.027	707,700
2022-06-29	1.140	1.150	1.130	1.140	1.045	437,400
2022-06-28	1.140	1.160	1.130	1.150	1.054	293,600
2022-06-27	1.130	1.170	1.130	1.140	1.045	924,900
2022-06-24	1.130	1.140	1.110	1.120	1.027	1,234,200
2022-06-23	1.110	1.120	1.100	1.120	1.027	164,000
2022-06-22	1.160	1.160	1.100	1.110	1.004	933,900
2022-06-21	1.150	1.160	1.130	1.150	1.040	414,200
2022-06-20	1.150	1.150	1.100	1.140	1.031	1,122,300
2022-06-17	1.140	1.150	1.130	1.140	1.031	394,700
2022-06-16	1.170	1.200	1.140	1.150	1.040	518,000
2022-06-15	1.150	1.160	1.140	1.160	1.049	539,600
2022-06-14	1.130	1.170	1.120	1.150	1.040	571,300
2022-06-13	1.200	1.200	1.140	1.150	1.040	1,846,800
2022-06-10	1.190	1.210	1.180	1.200	1.085	301,200
2022-06-09	1.210	1.220	1.190	1.200	1.085	773,800
2022-06-08	1.240	1.250	1.200	1.210	1.094	687,500
2022-06-07	1.270	1.280	1.230	1.240	1.121	708,200
2022-06-03	1.240	1.270	1.230	1.240	1.121	698,800
2022-06-02	1.230	1.240	1.220	1.220	1.103	197,600
2022-06-01	1.220	1.240	1.220	1.230	1.112	665,500
2022-05-31	1.220	1.220	1.190	1.210	1.094	130,800
2022-05-30	1.180	1.200	1.180	1.200	1.085	551,300

← NewerPage 18 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.