Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.945	0.945	0.930	0.930	0.885	599,800
2025-05-05	0.930	0.955	0.930	0.945	0.899	1,787,100
2025-05-02	0.890	0.925	0.885	0.920	0.875	3,004,600
2025-04-30	0.890	0.890	0.870	0.890	0.847	610,700
2025-04-29	0.890	0.905	0.880	0.890	0.847	1,116,100
2025-04-28	0.860	0.905	0.850	0.890	0.847	2,745,600
2025-04-25	0.820	0.870	0.810	0.845	0.804	1,903,400
2025-04-24	0.815	0.830	0.810	0.815	0.775	1,376,600
2025-04-23	0.825	0.840	0.805	0.815	0.775	4,357,300
2025-04-22	0.860	0.860	0.795	0.820	0.780	3,546,800
2025-04-21	0.900	0.900	0.860	0.865	0.823	468,800
2025-04-18	0.850	0.890	0.850	0.890	0.847	661,200
2025-04-17	0.860	0.860	0.835	0.855	0.813	946,900
2025-04-16	0.890	0.890	0.835	0.860	0.818	2,126,400
2025-04-15	0.890	0.900	0.875	0.890	0.847	645,800
2025-04-14	0.905	0.925	0.875	0.895	0.851	1,076,300
2025-04-11	0.910	0.915	0.865	0.890	0.847	530,400
2025-04-10	1.000	1.000	0.890	0.915	0.870	834,100
2025-04-09	0.900	0.900	0.840	0.900	0.856	622,200
2025-04-08	0.905	0.950	0.900	0.910	0.866	889,200
2025-04-07	0.990	0.990	0.895	0.900	0.856	1,013,100
2025-04-04	1.040	1.070	1.020	1.040	0.989	167,400
2025-04-03	1.050	1.080	1.020	1.070	1.018	189,300
2025-04-02	1.070	1.070	1.050	1.070	1.018	159,100
2025-03-28	1.080	1.100	1.070	1.080	1.027	103,100
2025-03-27	1.100	1.100	1.070	1.090	1.037	262,200
2025-03-26	1.100	1.110	1.090	1.110	1.056	32,400
2025-03-25	1.120	1.120	1.100	1.110	1.056	25,300
2025-03-24	1.110	1.120	1.090	1.110	1.056	106,400
2025-03-21	1.110	1.120	1.100	1.120	1.065	95,500
2025-03-20	1.130	1.130	1.100	1.130	1.075	144,600
2025-03-19	1.120	1.130	1.090	1.120	1.065	395,100
2025-03-17	1.100	1.120	1.100	1.120	1.065	406,800
2025-03-14	1.020	1.100	1.000	1.090	1.037	358,300
2025-03-13	1.030	1.050	1.010	1.050	0.999	391,600
2025-03-12	1.000	1.040	0.990	1.020	0.970	185,000
2025-03-11	1.000	1.010	0.975	1.000	0.951	4,900,000
2025-03-10	1.050	1.050	0.995	1.010	0.961	832,800
2025-03-07	1.060	1.060	1.050	1.050	0.999	140,700
2025-03-06	1.060	1.070	1.040	1.070	1.018	450,900
2025-03-05	1.050	1.060	1.050	1.060	1.008	1,754,500
2025-03-04	1.080	1.080	1.030	1.060	1.008	1,594,700
2025-03-03	1.120	1.120	1.050	1.080	1.027	1,076,100
2025-02-28	1.130	1.170	1.100	1.120	1.065	1,474,100
2025-02-27	1.140	1.140	1.090	1.110	1.056	1,197,300
2025-02-26	1.150	1.150	1.120	1.150	1.094	735,600
2025-02-25	1.200	1.200	1.130	1.150	1.094	622,100
2025-02-24	1.140	1.220	1.130	1.200	1.141	1,793,300
2025-02-21	1.150	1.150	1.130	1.140	1.084	898,000
2025-02-20	1.180	1.190	1.140	1.140	1.084	948,900
2025-02-19	1.200	1.200	1.170	1.180	1.122	233,400
2025-02-18	1.200	1.200	1.170	1.180	1.122	916,500
2025-02-17	1.220	1.220	1.190	1.200	1.141	1,006,800
2025-02-14	1.230	1.240	1.230	1.230	1.170	232,300
2025-02-13	1.210	1.240	1.210	1.210	1.151	181,200
2025-02-12	1.270	1.280	1.190	1.220	1.160	2,243,600
2025-02-10	1.260	1.280	1.250	1.260	1.199	69,700
2025-02-07	1.260	1.280	1.250	1.280	1.218	157,600
2025-02-06	1.290	1.290	1.250	1.260	1.199	382,600
2025-02-05	1.300	1.310	1.280	1.290	1.227	47,100

← NewerPage 7 of 21 · 1,227 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.