Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.620	0.620	0.600	0.615	0.600	1,088,500
2026-04-27	0.610	0.620	0.605	0.620	0.605	854,400
2026-04-24	0.595	0.610	0.590	0.610	0.595	876,800
2026-04-23	0.595	0.615	0.595	0.595	0.581	1,772,900
2026-04-22	0.600	0.605	0.585	0.600	0.586	882,900
2026-04-21	0.605	0.615	0.590	0.600	0.586	874,500
2026-04-20	0.615	0.620	0.600	0.600	0.586	1,168,300
2026-04-17	0.630	0.630	0.610	0.615	0.600	832,800
2026-04-16	0.590	0.625	0.580	0.620	0.605	1,261,300
2026-04-15	0.575	0.595	0.575	0.590	0.576	717,500
2026-04-14	0.570	0.570	0.560	0.570	0.556	296,100
2026-04-13	0.570	0.570	0.560	0.565	0.551	180,000
2026-04-10	0.570	0.580	0.560	0.575	0.561	346,200
2026-04-09	0.575	0.575	0.560	0.570	0.556	381,100
2026-04-08	0.555	0.575	0.555	0.575	0.561	496,600
2026-04-07	0.565	0.565	0.550	0.555	0.542	446,200
2026-04-06	0.570	0.575	0.560	0.565	0.551	403,400
2026-04-03	0.540	0.565	0.540	0.565	0.551	424,100
2026-04-02	0.550	0.550	0.540	0.545	0.532	427,000
2026-04-01	0.540	0.555	0.535	0.555	0.542	256,000
2026-03-31	0.535	0.545	0.530	0.545	0.532	317,400
2026-03-30	0.540	0.540	0.530	0.535	0.522	931,800
2026-03-27	0.540	0.550	0.530	0.550	0.537	616,900
2026-03-26	0.540	0.550	0.540	0.550	0.537	243,100
2026-03-25	0.540	0.550	0.535	0.545	0.532	273,500
2026-03-24	0.560	0.585	0.535	0.550	0.537	659,100
2026-03-19	0.560	0.560	0.545	0.560	0.547	413,500
2026-03-18	0.560	0.575	0.545	0.560	0.547	925,500
2026-03-17	0.550	0.560	0.535	0.550	0.537	769,200
2026-03-16	0.550	0.555	0.535	0.550	0.537	442,200
2026-03-13	0.520	0.550	0.515	0.550	0.537	1,092,700
2026-03-12	0.505	0.525	0.500	0.525	0.512	1,330,300
2026-03-11	0.520	0.520	0.500	0.505	0.493	966,400
2026-03-10	0.500	0.520	0.500	0.520	0.508	1,083,500
2026-03-09	0.510	0.510	0.490	0.500	0.488	2,045,200
2026-03-06	0.510	0.525	0.500	0.520	0.508	1,916,200
2026-03-05	0.510	0.510	0.500	0.510	0.498	1,005,900
2026-03-04	0.515	0.525	0.500	0.510	0.498	1,941,500
2026-03-03	0.540	0.540	0.510	0.515	0.503	1,856,600
2026-03-02	0.540	0.555	0.530	0.535	0.522	1,018,600
2026-02-27	0.555	0.560	0.545	0.560	0.547	2,933,600
2026-02-26	0.585	0.585	0.555	0.570	0.556	3,218,400
2026-02-25	0.585	0.600	0.560	0.600	0.586	3,392,200
2026-02-24	0.630	0.630	0.595	0.600	0.586	2,714,700
2026-02-23	0.640	0.645	0.630	0.635	0.620	760,700
2026-02-20	0.650	0.650	0.640	0.640	0.625	347,700
2026-02-19	0.645	0.650	0.640	0.650	0.634	315,200
2026-02-16	0.640	0.650	0.640	0.645	0.630	366,400
2026-02-13	0.655	0.655	0.640	0.640	0.625	929,000
2026-02-12	0.660	0.660	0.655	0.660	0.644	327,300
2026-02-11	0.655	0.670	0.655	0.665	0.649	199,600
2026-02-10	0.660	0.665	0.650	0.655	0.639	449,300
2026-02-09	0.655	0.670	0.650	0.650	0.634	732,500
2026-02-06	0.655	0.655	0.635	0.655	0.639	1,226,500
2026-02-05	0.680	0.680	0.650	0.665	0.649	1,962,500
2026-02-04	0.700	0.700	0.685	0.685	0.669	851,500
2026-02-03	0.700	0.710	0.695	0.695	0.678	464,300
2026-01-30	0.700	0.710	0.700	0.700	0.683	790,000
2026-01-29	0.710	0.715	0.695	0.715	0.698	1,101,900
2026-01-28	0.720	0.725	0.705	0.715	0.698	1,365,600

← NewerPage 3 of 21 · 1,230 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.