Supercomnet Technologies Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	1.850	1.860	1.750	1.860	1.682	1,794,400
2021-11-26	1.940	1.940	1.780	1.850	1.673	4,646,200
2021-11-25	1.810	1.960	1.810	1.960	1.772	6,435,800
2021-11-24	1.800	1.830	1.780	1.810	1.637	546,400
2021-11-23	1.820	1.830	1.780	1.800	1.628	728,000
2021-11-22	1.780	1.820	1.770	1.820	1.646	1,325,700
2021-11-19	1.740	1.770	1.730	1.770	1.601	409,400
2021-11-18	1.740	1.750	1.730	1.740	1.573	284,700
2021-11-17	1.780	1.780	1.730	1.750	1.583	1,064,100
2021-11-16	1.780	1.820	1.760	1.790	1.619	968,300
2021-11-15	1.790	1.800	1.750	1.780	1.610	605,800
2021-11-12	1.750	1.800	1.750	1.790	1.619	1,635,700
2021-11-11	1.750	1.760	1.730	1.750	1.583	567,800
2021-11-10	1.750	1.760	1.730	1.750	1.583	681,700
2021-11-09	1.790	1.790	1.720	1.750	1.583	1,411,400
2021-11-08	1.850	1.860	1.760	1.780	1.610	1,552,400
2021-11-05	1.770	1.870	1.770	1.840	1.664	4,317,500
2021-11-03	1.790	1.800	1.760	1.770	1.601	379,400
2021-11-02	1.770	1.800	1.760	1.780	1.610	333,400
2021-11-01	1.790	1.810	1.740	1.750	1.583	1,030,300
2021-10-29	1.750	1.820	1.750	1.810	1.637	848,300
2021-10-28	1.750	1.770	1.740	1.750	1.583	313,500
2021-10-27	1.750	1.770	1.730	1.750	1.583	434,800
2021-10-26	1.760	1.770	1.740	1.750	1.583	639,500
2021-10-25	1.790	1.790	1.760	1.780	1.610	327,800
2021-10-22	1.780	1.800	1.760	1.790	1.619	367,600
2021-10-21	1.830	1.830	1.770	1.780	1.610	1,074,100
2021-10-20	1.780	1.850	1.770	1.830	1.655	2,147,100
2021-10-18	1.740	1.770	1.720	1.770	1.601	634,500
2021-10-15	1.740	1.770	1.730	1.730	1.564	505,700
2021-10-14	1.730	1.740	1.720	1.730	1.564	422,600

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.