Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.445	0.465	0.445	0.455	0.455	995,000
2026-07-24	0.440	0.445	0.435	0.440	0.440	1,365,900
2026-07-23	0.450	0.455	0.440	0.445	0.445	1,486,600
2026-07-22	0.455	0.460	0.445	0.450	0.450	966,700
2026-07-21	0.450	0.455	0.445	0.455	0.455	600,600
2026-07-20	0.450	0.450	0.445	0.445	0.445	83,000
2026-07-17	0.450	0.450	0.445	0.445	0.445	306,600
2026-07-16	0.440	0.455	0.440	0.455	0.455	594,300
2026-07-15	0.445	0.445	0.440	0.440	0.440	444,400
2026-07-14	0.440	0.450	0.435	0.440	0.440	443,200
2026-07-13	0.445	0.445	0.435	0.440	0.440	1,112,300
2026-07-10	0.440	0.460	0.440	0.450	0.450	1,625,600
2026-07-09	0.440	0.450	0.430	0.435	0.435	1,031,600
2026-07-08	0.450	0.450	0.435	0.435	0.435	440,700
2026-07-07	0.450	0.450	0.430	0.445	0.445	1,504,300
2026-07-06	0.460	0.460	0.435	0.440	0.440	1,831,400
2026-07-03	0.440	0.460	0.435	0.460	0.460	2,568,000
2026-07-02	0.455	0.460	0.435	0.435	0.435	2,788,000
2026-07-01	0.445	0.460	0.440	0.460	0.460	3,505,500
2026-06-30	0.455	0.455	0.435	0.450	0.450	2,667,100
2026-06-29	0.405	0.455	0.395	0.455	0.455	7,472,500
2026-06-26	0.420	0.420	0.400	0.415	0.405	14,958,100
2026-06-25	0.460	0.470	0.405	0.420	0.410	14,450,700
2026-06-24	0.480	0.480	0.450	0.465	0.454	8,752,800
2026-06-23	0.500	0.500	0.465	0.475	0.464	6,742,500
2026-06-22	0.520	0.520	0.490	0.500	0.488	4,543,000
2026-06-19	0.540	0.540	0.500	0.510	0.498	4,338,600
2026-06-18	0.545	0.545	0.520	0.525	0.512	1,964,800
2026-06-16	0.550	0.550	0.525	0.540	0.527	1,753,600
2026-06-15	0.540	0.555	0.530	0.535	0.522	2,427,700
2026-06-12	0.530	0.545	0.525	0.535	0.522	1,023,000
2026-06-11	0.500	0.535	0.495	0.530	0.517	7,127,600
2026-06-10	0.510	0.515	0.500	0.500	0.488	11,177,400
2026-06-09	0.515	0.525	0.510	0.515	0.503	853,400
2026-06-08	0.525	0.525	0.510	0.510	0.498	1,018,700
2026-06-05	0.540	0.540	0.520	0.525	0.512	776,000
2026-06-04	0.520	0.545	0.520	0.535	0.522	633,300
2026-06-03	0.520	0.520	0.510	0.520	0.508	627,300
2026-05-29	0.510	0.520	0.505	0.520	0.508	1,488,500
2026-05-28	0.505	0.510	0.500	0.505	0.493	1,764,600
2026-05-26	0.515	0.520	0.500	0.505	0.493	1,421,500
2026-05-25	0.515	0.520	0.510	0.515	0.503	749,100
2026-05-22	0.530	0.535	0.505	0.510	0.498	3,130,700
2026-05-21	0.545	0.545	0.530	0.545	0.532	956,600
2026-05-20	0.555	0.555	0.545	0.545	0.532	1,202,000
2026-05-19	0.550	0.560	0.545	0.555	0.542	1,215,900
2026-05-18	0.550	0.555	0.545	0.555	0.542	651,500
2026-05-15	0.560	0.575	0.555	0.555	0.542	1,211,200
2026-05-14	0.565	0.565	0.555	0.560	0.547	2,315,400
2026-05-13	0.560	0.565	0.550	0.565	0.551	1,513,200
2026-05-12	0.560	0.565	0.545	0.560	0.547	1,904,500
2026-05-11	0.560	0.565	0.550	0.565	0.551	1,218,700
2026-05-08	0.555	0.560	0.540	0.560	0.547	1,999,700
2026-05-07	0.560	0.570	0.555	0.560	0.547	524,700
2026-05-06	0.565	0.570	0.550	0.555	0.542	1,209,300
2026-05-05	0.560	0.575	0.550	0.565	0.551	1,295,800
2026-05-04	0.585	0.585	0.555	0.570	0.556	1,584,800
2026-04-30	0.600	0.600	0.580	0.580	0.566	1,588,500
2026-04-29	0.620	0.620	0.600	0.600	0.586	748,400
2026-04-28	0.620	0.620	0.600	0.615	0.600	1,088,500

← NewerPage 2 of 21 · 1,229 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.