Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	1.280	1.290	1.280	1.280	1.218	21,000
2025-02-03	1.290	1.300	1.280	1.280	1.218	59,300
2025-01-31	1.270	1.290	1.270	1.290	1.227	273,700
2025-01-28	1.290	1.290	1.250	1.280	1.218	449,400
2025-01-27	1.290	1.300	1.290	1.290	1.227	161,700
2025-01-24	1.320	1.320	1.280	1.290	1.227	236,200
2025-01-23	1.290	1.320	1.290	1.320	1.256	231,000
2025-01-22	1.300	1.300	1.290	1.300	1.237	12,900
2025-01-21	1.300	1.310	1.290	1.290	1.227	99,800
2025-01-20	1.300	1.300	1.290	1.290	1.227	34,000
2025-01-17	1.310	1.310	1.270	1.310	1.246	302,800
2025-01-16	1.310	1.310	1.280	1.300	1.237	137,700
2025-01-15	1.320	1.330	1.320	1.320	1.256	1,891,700
2025-01-14	1.320	1.350	1.320	1.320	1.256	137,900
2025-01-13	1.360	1.360	1.310	1.330	1.265	643,700
2025-01-10	1.360	1.370	1.350	1.360	1.294	976,400
2025-01-09	1.360	1.380	1.340	1.360	1.294	1,314,800
2025-01-08	1.360	1.370	1.340	1.370	1.303	2,474,700
2025-01-07	1.350	1.360	1.340	1.360	1.294	632,900
2025-01-06	1.370	1.380	1.350	1.360	1.294	510,200
2025-01-03	1.380	1.380	1.350	1.370	1.303	1,017,600
2025-01-02	1.360	1.380	1.340	1.370	1.303	737,700
2024-12-31	1.360	1.370	1.350	1.360	1.294	307,200
2024-12-30	1.340	1.370	1.340	1.360	1.294	772,900
2024-12-27	1.350	1.360	1.340	1.350	1.284	394,700
2024-12-26	1.340	1.360	1.340	1.350	1.284	756,700
2024-12-24	1.370	1.380	1.350	1.360	1.294	219,400
2024-12-23	1.350	1.370	1.340	1.370	1.303	461,100
2024-12-20	1.360	1.370	1.340	1.360	1.294	537,300
2024-12-19	1.350	1.380	1.350	1.360	1.294	976,500
2024-12-18	1.390	1.390	1.370	1.380	1.313	250,500
2024-12-17	1.380	1.400	1.370	1.400	1.332	1,412,300
2024-12-16	1.380	1.390	1.350	1.380	1.313	1,195,300
2024-12-13	1.320	1.390	1.320	1.380	1.313	1,215,300
2024-12-12	1.320	1.320	1.300	1.320	1.256	2,184,400
2024-12-11	1.280	1.320	1.270	1.320	1.256	858,600
2024-12-10	1.300	1.300	1.280	1.290	1.218	240,500
2024-12-09	1.280	1.310	1.280	1.300	1.227	508,300
2024-12-06	1.280	1.280	1.260	1.270	1.199	143,700
2024-12-05	1.250	1.280	1.250	1.280	1.208	459,600
2024-12-04	1.250	1.270	1.250	1.250	1.180	871,500
2024-12-03	1.250	1.270	1.250	1.250	1.180	314,200
2024-12-02	1.260	1.260	1.250	1.250	1.180	369,900
2024-11-29	1.190	1.260	1.180	1.260	1.189	3,475,000
2024-11-28	1.230	1.230	1.170	1.190	1.123	1,668,600
2024-11-27	1.210	1.280	1.200	1.220	1.151	824,100
2024-11-26	1.220	1.230	1.220	1.220	1.151	4,677,400
2024-11-25	1.210	1.220	1.200	1.220	1.151	547,000
2024-11-22	1.210	1.220	1.200	1.220	1.151	161,400
2024-11-21	1.220	1.220	1.200	1.200	1.133	685,400
2024-11-20	1.240	1.250	1.210	1.220	1.151	733,000
2024-11-19	1.220	1.240	1.210	1.240	1.170	809,900
2024-11-18	1.230	1.230	1.210	1.220	1.151	665,500
2024-11-15	1.270	1.270	1.220	1.220	1.151	511,000
2024-11-14	1.240	1.260	1.240	1.260	1.189	114,100
2024-11-13	1.240	1.240	1.220	1.240	1.170	239,600
2024-11-12	1.250	1.260	1.230	1.250	1.180	272,100
2024-11-11	1.260	1.280	1.240	1.250	1.180	280,700
2024-11-08	1.280	1.290	1.250	1.260	1.189	267,200
2024-11-07	1.290	1.290	1.250	1.280	1.208	130,500

← NewerPage 8 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.