Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.720	0.730	0.715	0.720	0.703	626,300
2026-01-26	0.730	0.735	0.715	0.725	0.708	1,591,800
2026-01-23	0.740	0.740	0.720	0.725	0.708	1,879,200
2026-01-22	0.735	0.745	0.735	0.740	0.722	526,100
2026-01-21	0.745	0.750	0.735	0.735	0.717	526,300
2026-01-20	0.755	0.755	0.740	0.745	0.727	1,562,100
2026-01-19	0.740	0.760	0.735	0.745	0.727	1,152,400
2026-01-16	0.730	0.735	0.725	0.735	0.717	329,100
2026-01-15	0.735	0.735	0.730	0.730	0.712	446,800
2026-01-14	0.730	0.740	0.725	0.730	0.712	494,100
2026-01-13	0.735	0.735	0.725	0.730	0.712	858,900
2026-01-12	0.735	0.745	0.735	0.735	0.717	808,100
2026-01-09	0.735	0.740	0.725	0.730	0.712	834,500
2026-01-08	0.735	0.745	0.720	0.740	0.722	1,417,200
2026-01-07	0.715	0.740	0.710	0.725	0.708	817,000
2026-01-06	0.710	0.715	0.700	0.710	0.693	1,309,100
2026-01-05	0.720	0.720	0.705	0.705	0.688	398,300
2026-01-02	0.710	0.720	0.710	0.720	0.703	37,400
2025-12-31	0.720	0.725	0.710	0.715	0.698	1,027,200
2025-12-30	0.730	0.730	0.715	0.715	0.698	916,200
2025-12-29	0.735	0.740	0.720	0.730	0.712	519,600
2025-12-26	0.735	0.735	0.730	0.735	0.717	237,800
2025-12-24	0.735	0.740	0.730	0.730	0.712	259,100
2025-12-23	0.750	0.750	0.735	0.735	0.717	153,000
2025-12-22	0.720	0.740	0.720	0.740	0.722	374,400
2025-12-19	0.720	0.720	0.715	0.720	0.703	105,500
2025-12-18	0.715	0.720	0.710	0.720	0.703	81,500
2025-12-17	0.710	0.710	0.710	0.710	0.693	22,100
2025-12-16	0.715	0.715	0.710	0.710	0.693	316,700
2025-12-15	0.720	0.720	0.710	0.715	0.698	166,700
2025-12-12	0.715	0.720	0.705	0.720	0.703	620,800
2025-12-11	0.715	0.720	0.705	0.720	0.703	70,600
2025-12-10	0.715	0.725	0.705	0.715	0.687	359,800
2025-12-09	0.710	0.715	0.705	0.715	0.687	362,700
2025-12-08	0.715	0.720	0.710	0.710	0.682	227,200
2025-12-05	0.715	0.725	0.710	0.715	0.687	353,300
2025-12-04	0.725	0.725	0.705	0.720	0.692	878,500
2025-12-03	0.715	0.725	0.710	0.725	0.697	300,700
2025-12-02	0.705	0.735	0.700	0.720	0.692	744,800
2025-12-01	0.740	0.740	0.705	0.705	0.677	1,502,700
2025-11-28	0.740	0.740	0.730	0.740	0.711	489,300
2025-11-27	0.775	0.775	0.735	0.750	0.721	488,300
2025-11-26	0.765	0.780	0.755	0.765	0.735	1,305,800
2025-11-25	0.760	0.790	0.760	0.770	0.740	856,000
2025-11-24	0.760	0.760	0.740	0.740	0.711	774,000
2025-11-21	0.740	0.760	0.740	0.760	0.730	791,200
2025-11-20	0.745	0.745	0.730	0.730	0.701	558,200
2025-11-19	0.730	0.745	0.725	0.745	0.716	338,600
2025-11-18	0.745	0.745	0.730	0.730	0.701	282,800
2025-11-17	0.735	0.745	0.725	0.735	0.706	376,600
2025-11-14	0.735	0.735	0.715	0.735	0.706	906,000
2025-11-13	0.720	0.750	0.715	0.740	0.711	992,900
2025-11-12	0.730	0.735	0.715	0.730	0.701	929,600
2025-11-11	0.725	0.730	0.720	0.730	0.701	331,500
2025-11-10	0.735	0.745	0.715	0.725	0.697	1,164,900
2025-11-07	0.725	0.740	0.725	0.740	0.711	404,100
2025-11-06	0.740	0.750	0.730	0.740	0.711	590,900
2025-11-05	0.730	0.750	0.720	0.750	0.721	801,100
2025-11-04	0.755	0.755	0.730	0.740	0.711	1,097,300
2025-11-03	0.770	0.770	0.755	0.755	0.726	877,700

← NewerPage 4 of 5 · 249 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.