Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	1.470	1.520	1.460	1.480	1.338	1,620,500
2022-02-24	1.530	1.530	1.400	1.450	1.311	3,144,800
2022-02-23	1.530	1.600	1.520	1.530	1.384	1,147,500
2022-02-22	1.500	1.530	1.480	1.520	1.375	1,015,600
2022-02-21	1.610	1.610	1.510	1.540	1.393	2,336,000
2022-02-18	1.650	1.650	1.590	1.610	1.456	1,820,900
2022-02-17	1.610	1.670	1.600	1.660	1.501	1,575,500
2022-02-16	1.610	1.650	1.600	1.610	1.456	764,600
2022-02-15	1.640	1.660	1.580	1.610	1.456	975,700
2022-02-14	1.660	1.670	1.630	1.650	1.492	622,400
2022-02-11	1.690	1.730	1.670	1.670	1.510	497,200
2022-02-10	1.750	1.750	1.690	1.700	1.537	453,500
2022-02-09	1.710	1.750	1.710	1.710	1.546	337,000
2022-02-08	1.710	1.710	1.670	1.710	1.546	175,100
2022-02-07	1.700	1.710	1.680	1.700	1.537	164,000
2022-02-04	1.700	1.700	1.660	1.700	1.537	365,900
2022-02-03	1.690	1.730	1.680	1.700	1.537	370,900
2022-01-31	1.680	1.680	1.660	1.670	1.510	160,200
2022-01-28	1.630	1.680	1.630	1.660	1.501	331,300
2022-01-27	1.620	1.630	1.600	1.630	1.474	410,700
2022-01-26	1.580	1.650	1.570	1.630	1.474	496,800
2022-01-25	1.620	1.630	1.560	1.580	1.429	757,100
2022-01-24	1.630	1.670	1.600	1.620	1.465	1,033,200
2022-01-21	1.680	1.680	1.630	1.650	1.492	1,530,200
2022-01-20	1.640	1.710	1.640	1.710	1.546	924,800
2022-01-19	1.650	1.690	1.630	1.650	1.492	1,244,800
2022-01-17	1.700	1.710	1.620	1.710	1.546	1,223,500
2022-01-14	1.820	1.820	1.700	1.720	1.555	2,779,400
2022-01-13	1.930	1.930	1.830	1.830	1.655	1,142,900
2022-01-12	1.930	1.940	1.920	1.930	1.745	764,600
2022-01-11	1.960	1.960	1.850	1.930	1.745	1,737,300
2022-01-10	1.920	1.990	1.910	1.960	1.772	391,300
2022-01-07	1.940	1.950	1.920	1.930	1.745	548,000
2022-01-06	1.990	1.990	1.940	1.950	1.763	640,700
2022-01-05	1.970	2.000	1.960	1.990	1.800	322,600
2022-01-04	2.040	2.040	1.970	1.970	1.781	817,600
2022-01-03	2.020	2.040	2.000	2.040	1.845	331,100
2021-12-31	2.080	2.080	2.000	2.010	1.818	793,500
2021-12-30	2.050	2.080	2.050	2.060	1.863	719,300
2021-12-29	2.050	2.080	2.050	2.060	1.863	527,800
2021-12-28	2.050	2.070	2.040	2.070	1.872	1,026,300
2021-12-27	2.020	2.080	2.010	2.050	1.854	1,358,300
2021-12-24	2.000	2.030	2.000	2.020	1.827	671,100
2021-12-23	2.000	2.020	2.000	2.000	1.809	548,300
2021-12-22	1.990	2.020	1.980	2.000	1.809	560,100
2021-12-21	2.000	2.020	1.970	1.990	1.800	1,296,600
2021-12-20	1.970	2.030	1.950	2.000	1.809	2,097,600
2021-12-17	1.930	2.000	1.920	1.980	1.791	2,475,000
2021-12-16	1.890	1.960	1.890	1.950	1.763	1,275,600
2021-12-15	1.910	1.920	1.880	1.890	1.709	505,000
2021-12-14	1.910	1.940	1.880	1.910	1.727	1,041,600
2021-12-13	1.860	1.930	1.860	1.900	1.718	2,016,000
2021-12-10	1.860	1.860	1.840	1.860	1.682	320,900
2021-12-09	1.830	1.880	1.830	1.860	1.682	641,100
2021-12-08	1.840	1.860	1.820	1.830	1.655	362,500
2021-12-07	1.820	1.850	1.800	1.820	1.646	828,400
2021-12-06	1.850	1.850	1.780	1.790	1.619	725,900
2021-12-02	1.880	1.900	1.810	1.850	1.673	1,955,600
2021-12-01	1.810	1.880	1.800	1.860	1.682	768,900
2021-11-30	1.880	1.930	1.820	1.820	1.646	1,451,600

← NewerPage 20 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.