Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.960	0.960	0.940	0.955	0.918	472,700
2025-07-31	0.935	0.960	0.925	0.955	0.918	368,600
2025-07-30	0.955	0.965	0.920	0.935	0.898	392,400
2025-07-29	0.955	0.970	0.950	0.955	0.918	106,300
2025-07-28	0.955	0.970	0.950	0.960	0.923	163,700
2025-07-25	0.970	0.970	0.950	0.955	0.918	338,400
2025-07-24	0.975	0.975	0.965	0.970	0.932	315,900
2025-07-23	0.980	0.990	0.975	0.980	0.942	179,200
2025-07-22	0.990	0.990	0.980	0.990	0.951	391,700
2025-07-21	1.020	1.020	0.980	0.990	0.951	311,100
2025-07-18	1.010	1.030	1.010	1.020	0.980	243,800
2025-07-17	1.010	1.020	0.995	1.000	0.961	113,300
2025-07-16	1.010	1.020	0.995	1.010	0.971	618,500
2025-07-15	1.050	1.050	1.000	1.020	0.980	272,300
2025-07-14	1.010	1.020	1.000	1.020	0.980	90,600
2025-07-11	1.030	1.030	1.000	1.010	0.971	374,700
2025-07-10	1.030	1.040	1.010	1.030	0.990	159,900
2025-07-09	1.020	1.030	1.010	1.030	0.990	153,600
2025-07-08	1.000	1.040	1.000	1.020	0.980	184,700
2025-07-07	1.020	1.040	1.010	1.010	0.971	78,400
2025-07-04	1.060	1.070	1.040	1.050	1.009	124,800
2025-07-03	1.050	1.060	1.020	1.060	1.019	288,500
2025-07-02	1.040	1.060	1.030	1.040	0.999	175,800
2025-07-01	1.010	1.060	1.010	1.050	1.009	225,000
2025-06-30	1.040	1.060	1.010	1.020	0.980	338,400
2025-06-26	0.995	1.030	0.990	1.030	0.990	295,200
2025-06-25	0.990	1.020	0.990	1.000	0.961	1,169,300
2025-06-24	0.970	0.995	0.960	0.990	0.942	226,100
2025-06-23	0.945	0.980	0.945	0.970	0.923	141,600
2025-06-20	0.990	1.040	0.980	0.985	0.937	167,900
2025-06-19	1.010	1.010	0.975	1.000	0.951	61,800
2025-06-18	0.955	1.020	0.955	1.000	0.951	418,800
2025-06-17	0.965	0.985	0.955	0.980	0.932	122,300
2025-06-16	0.965	0.980	0.955	0.970	0.923	9,900
2025-06-13	0.975	0.995	0.955	0.990	0.942	257,800
2025-06-12	0.995	0.995	0.980	0.990	0.942	81,600
2025-06-11	0.950	1.010	0.950	1.000	0.951	646,800
2025-06-10	0.960	0.970	0.945	0.960	0.913	183,200
2025-06-09	0.920	0.975	0.915	0.960	0.913	454,500
2025-06-06	0.915	0.950	0.900	0.925	0.880	384,700
2025-06-05	0.915	0.945	0.900	0.925	0.880	310,800
2025-06-04	0.895	0.920	0.885	0.920	0.875	266,800
2025-06-03	0.900	0.905	0.875	0.895	0.851	869,700
2025-05-30	0.920	0.925	0.895	0.910	0.866	270,600
2025-05-29	0.895	0.945	0.895	0.925	0.880	413,400
2025-05-28	0.930	0.930	0.875	0.915	0.870	836,200
2025-05-27	0.930	0.940	0.915	0.925	0.880	255,100
2025-05-26	0.965	0.965	0.925	0.930	0.885	459,700
2025-05-23	0.970	0.990	0.970	0.975	0.927	138,100
2025-05-22	0.990	0.990	0.970	0.990	0.942	299,500
2025-05-21	1.000	1.000	0.985	1.000	0.951	120,800
2025-05-20	1.000	1.010	0.985	0.995	0.946	112,000
2025-05-19	1.020	1.020	0.980	0.980	0.932	943,500
2025-05-16	1.040	1.050	1.030	1.050	0.999	336,000
2025-05-15	1.060	1.070	1.030	1.060	1.008	444,900
2025-05-14	1.070	1.070	1.050	1.060	1.008	381,900
2025-05-13	1.090	1.120	1.060	1.070	1.018	1,184,700
2025-05-09	1.040	1.080	1.030	1.070	1.018	638,600
2025-05-08	0.960	1.050	0.960	1.040	0.989	2,201,700
2025-05-07	0.930	0.965	0.930	0.960	0.913	1,053,700

← NewerPage 6 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.