Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	1.200	1.200	1.170	1.170	1.058	632,100
2022-05-26	1.170	1.200	1.170	1.180	1.067	641,900
2022-05-25	1.160	1.170	1.130	1.160	1.049	1,856,900
2022-05-24	1.200	1.210	1.150	1.170	1.058	1,793,000
2022-05-23	1.300	1.300	1.200	1.200	1.085	1,402,700
2022-05-20	1.260	1.300	1.260	1.300	1.176	428,200
2022-05-19	1.260	1.290	1.230	1.270	1.148	738,300
2022-05-18	1.240	1.300	1.230	1.290	1.167	946,200
2022-05-17	1.220	1.230	1.200	1.230	1.112	542,500
2022-05-13	1.200	1.230	1.200	1.220	1.103	617,900
2022-05-12	1.220	1.230	1.190	1.190	1.076	729,000
2022-05-11	1.210	1.230	1.210	1.220	1.103	178,600
2022-05-10	1.180	1.250	1.180	1.210	1.094	866,900
2022-05-09	1.220	1.220	1.170	1.200	1.085	908,700
2022-05-06	1.170	1.210	1.170	1.200	1.085	672,800
2022-05-05	1.240	1.260	1.200	1.210	1.094	656,100
2022-04-29	1.220	1.220	1.210	1.210	1.094	568,500
2022-04-28	1.180	1.210	1.180	1.200	1.085	711,500
2022-04-27	1.190	1.190	1.150	1.160	1.049	1,465,800
2022-04-26	1.200	1.210	1.180	1.200	1.085	411,700
2022-04-25	1.200	1.210	1.180	1.190	1.076	1,175,200
2022-04-22	1.220	1.230	1.210	1.230	1.112	1,166,400
2022-04-21	1.250	1.260	1.210	1.220	1.103	1,623,500
2022-04-20	1.280	1.290	1.250	1.250	1.130	852,700
2022-04-18	1.320	1.320	1.250	1.270	1.148	1,220,300
2022-04-15	1.350	1.350	1.310	1.320	1.194	173,100
2022-04-14	1.350	1.350	1.330	1.340	1.212	309,700
2022-04-13	1.330	1.340	1.320	1.330	1.203	274,300
2022-04-12	1.320	1.330	1.280	1.310	1.185	1,870,500
2022-04-11	1.400	1.400	1.320	1.340	1.212	1,132,700
2022-04-08	1.400	1.400	1.380	1.400	1.266	586,800
2022-04-07	1.400	1.420	1.370	1.370	1.239	1,154,300
2022-04-06	1.390	1.430	1.390	1.420	1.284	1,382,600
2022-04-05	1.390	1.440	1.370	1.400	1.266	1,090,300
2022-04-04	1.350	1.400	1.350	1.370	1.239	736,100
2022-04-01	1.320	1.350	1.320	1.350	1.221	557,900
2022-03-31	1.330	1.340	1.320	1.340	1.212	338,900
2022-03-30	1.330	1.350	1.320	1.330	1.203	802,500
2022-03-29	1.320	1.330	1.290	1.310	1.185	882,500
2022-03-28	1.350	1.350	1.310	1.310	1.185	502,100
2022-03-25	1.370	1.380	1.330	1.350	1.221	587,300
2022-03-24	1.330	1.350	1.330	1.340	1.212	1,075,300
2022-03-23	1.360	1.410	1.350	1.370	1.239	1,595,800
2022-03-22	1.310	1.360	1.290	1.350	1.221	827,400
2022-03-21	1.250	1.350	1.250	1.320	1.194	2,764,700
2022-03-18	1.250	1.270	1.230	1.240	1.121	1,889,900
2022-03-17	1.240	1.260	1.220	1.230	1.112	2,637,000
2022-03-16	1.170	1.210	1.170	1.200	1.085	2,257,400
2022-03-15	1.190	1.190	1.140	1.150	1.040	1,782,500
2022-03-14	1.240	1.290	1.180	1.190	1.076	1,981,800
2022-03-11	1.180	1.270	1.160	1.250	1.130	2,624,100
2022-03-10	1.220	1.240	1.160	1.180	1.067	3,054,800
2022-03-09	1.110	1.180	1.110	1.150	1.040	2,766,500
2022-03-08	1.130	1.200	1.090	1.110	1.004	3,010,900
2022-03-07	1.330	1.330	1.100	1.150	1.040	5,781,900
2022-03-04	1.380	1.380	1.290	1.330	1.203	3,428,400
2022-03-03	1.430	1.450	1.350	1.370	1.239	2,978,600
2022-03-02	1.440	1.480	1.430	1.430	1.293	642,100
2022-03-01	1.440	1.470	1.440	1.440	1.302	922,100
2022-02-28	1.480	1.480	1.420	1.430	1.293	1,347,100

← NewerPage 19 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.