Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.795	0.795	0.760	0.770	0.740	1,516,200
2025-10-30	0.790	0.795	0.775	0.795	0.764	786,600
2025-10-29	0.795	0.795	0.785	0.785	0.754	896,900
2025-10-28	0.805	0.805	0.790	0.795	0.764	501,900
2025-10-27	0.805	0.810	0.800	0.805	0.774	585,900
2025-10-24	0.800	0.810	0.780	0.800	0.769	1,262,400
2025-10-23	0.790	0.810	0.790	0.805	0.774	173,100
2025-10-22	0.810	0.810	0.795	0.795	0.764	337,600
2025-10-21	0.805	0.825	0.800	0.800	0.769	476,800
2025-10-17	0.850	0.860	0.805	0.805	0.774	2,072,300
2025-10-16	0.800	0.810	0.795	0.795	0.764	364,800
2025-10-15	0.800	0.800	0.795	0.795	0.764	627,400
2025-10-14	0.800	0.800	0.780	0.795	0.764	682,100
2025-10-13	0.780	0.800	0.775	0.800	0.769	1,020,100
2025-10-10	0.800	0.800	0.790	0.800	0.769	602,800
2025-10-09	0.800	0.805	0.790	0.800	0.769	733,200
2025-10-08	0.805	0.805	0.790	0.795	0.764	725,600
2025-10-07	0.815	0.825	0.790	0.805	0.774	1,105,600
2025-10-06	0.830	0.830	0.810	0.810	0.778	645,900
2025-10-03	0.835	0.840	0.830	0.830	0.798	221,200
2025-10-02	0.820	0.840	0.820	0.840	0.807	1,019,500
2025-10-01	0.805	0.820	0.795	0.820	0.788	1,093,700
2025-09-30	0.815	0.815	0.805	0.805	0.774	440,800
2025-09-29	0.825	0.825	0.805	0.815	0.783	432,100
2025-09-26	0.825	0.830	0.815	0.825	0.793	339,200
2025-09-25	0.835	0.835	0.820	0.825	0.793	424,900
2025-09-24	0.830	0.835	0.825	0.835	0.802	585,800
2025-09-23	0.835	0.840	0.830	0.835	0.802	244,500
2025-09-22	0.860	0.860	0.835	0.840	0.807	338,300
2025-09-19	0.830	0.845	0.830	0.840	0.807	366,600
2025-09-18	0.835	0.850	0.830	0.845	0.812	240,500
2025-09-17	0.830	0.835	0.825	0.830	0.798	62,300
2025-09-12	0.820	0.830	0.815	0.820	0.788	271,300
2025-09-11	0.810	0.820	0.810	0.815	0.783	65,700
2025-09-10	0.815	0.820	0.810	0.815	0.783	165,000
2025-09-09	0.815	0.830	0.810	0.820	0.788	468,700
2025-09-08	0.820	0.835	0.815	0.815	0.783	452,300
2025-09-04	0.810	0.825	0.810	0.820	0.788	410,800
2025-09-03	0.850	0.850	0.800	0.810	0.778	1,402,300
2025-09-02	0.855	0.855	0.815	0.855	0.822	700,400
2025-08-29	0.855	0.870	0.825	0.860	0.826	1,046,100
2025-08-28	0.885	0.890	0.845	0.860	0.826	1,011,400
2025-08-27	0.895	0.895	0.875	0.880	0.846	222,500
2025-08-26	0.910	0.910	0.870	0.895	0.860	654,000
2025-08-25	0.935	0.935	0.910	0.925	0.889	87,200
2025-08-22	0.940	0.940	0.910	0.935	0.898	263,100
2025-08-21	0.935	0.940	0.925	0.940	0.903	76,900
2025-08-20	0.915	0.935	0.905	0.935	0.898	20,600
2025-08-19	0.900	0.940	0.895	0.940	0.903	182,000
2025-08-18	0.900	0.905	0.895	0.900	0.865	299,400
2025-08-15	0.900	0.900	0.895	0.900	0.865	126,000
2025-08-14	0.915	0.930	0.890	0.900	0.865	456,300
2025-08-13	0.920	0.940	0.900	0.930	0.894	1,021,200
2025-08-12	0.925	0.950	0.910	0.910	0.874	1,426,000
2025-08-11	0.905	0.950	0.895	0.945	0.908	709,200
2025-08-08	0.910	0.915	0.895	0.905	0.870	239,200
2025-08-07	0.910	0.910	0.890	0.910	0.874	734,800
2025-08-06	0.930	0.930	0.910	0.920	0.884	471,100
2025-08-05	0.950	0.955	0.930	0.940	0.903	124,600
2025-08-04	0.925	0.955	0.920	0.950	0.913	186,600

← NewerPage 5 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.