Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.290	1.300	1.230	1.270	1.199	884,100
2024-11-05	1.280	1.290	1.260	1.280	1.208	223,900
2024-11-04	1.260	1.270	1.250	1.270	1.199	2,112,600
2024-11-01	1.260	1.260	1.250	1.260	1.189	583,700
2024-10-30	1.290	1.290	1.260	1.260	1.189	460,800
2024-10-29	1.300	1.300	1.280	1.290	1.218	61,400
2024-10-28	1.300	1.300	1.280	1.290	1.218	214,900
2024-10-25	1.290	1.310	1.290	1.300	1.227	183,100
2024-10-24	1.300	1.310	1.290	1.310	1.236	47,600
2024-10-23	1.290	1.310	1.290	1.300	1.227	143,500
2024-10-22	1.320	1.320	1.300	1.300	1.227	146,800
2024-10-21	1.330	1.340	1.300	1.320	1.246	194,700
2024-10-18	1.330	1.340	1.320	1.330	1.255	154,300
2024-10-17	1.330	1.330	1.310	1.330	1.255	34,700
2024-10-16	1.300	1.320	1.300	1.320	1.246	260,800
2024-10-15	1.320	1.330	1.310	1.320	1.246	128,200
2024-10-14	1.360	1.380	1.320	1.320	1.246	462,200
2024-10-11	1.360	1.370	1.350	1.360	1.284	609,300
2024-10-10	1.360	1.360	1.350	1.360	1.284	151,200
2024-10-09	1.340	1.360	1.340	1.360	1.284	95,300
2024-10-08	1.340	1.340	1.330	1.340	1.265	30,000
2024-10-07	1.330	1.350	1.330	1.350	1.274	22,400
2024-10-04	1.350	1.360	1.340	1.340	1.265	80,900
2024-10-03	1.370	1.370	1.340	1.360	1.284	94,800
2024-10-02	1.370	1.390	1.330	1.370	1.293	348,100
2024-10-01	1.360	1.380	1.360	1.370	1.293	226,500
2024-09-30	1.360	1.380	1.340	1.360	1.284	162,500
2024-09-27	1.360	1.400	1.320	1.360	1.284	500,900
2024-09-26	1.320	1.380	1.320	1.350	1.274	247,500
2024-09-25	1.380	1.400	1.310	1.320	1.246	775,000
2024-09-24	1.450	1.460	1.390	1.390	1.312	285,700
2024-09-23	1.400	1.450	1.400	1.440	1.359	1,363,400
2024-09-20	1.400	1.430	1.390	1.410	1.331	1,130,500
2024-09-19	1.370	1.400	1.370	1.400	1.321	686,700
2024-09-18	1.340	1.380	1.330	1.380	1.303	821,500
2024-09-17	1.330	1.350	1.330	1.340	1.265	336,500
2024-09-13	1.330	1.330	1.300	1.330	1.255	362,100
2024-09-12	1.260	1.320	1.260	1.320	1.246	919,300
2024-09-11	1.260	1.280	1.250	1.260	1.189	151,300
2024-09-10	1.270	1.270	1.250	1.270	1.199	272,800
2024-09-09	1.250	1.270	1.250	1.260	1.189	370,600
2024-09-06	1.260	1.270	1.250	1.270	1.199	173,700
2024-09-05	1.260	1.270	1.250	1.260	1.189	186,400
2024-09-04	1.240	1.270	1.230	1.260	1.189	597,400
2024-09-03	1.250	1.280	1.240	1.250	1.180	572,900
2024-09-02	1.220	1.250	1.220	1.250	1.180	161,400
2024-08-30	1.220	1.250	1.220	1.220	1.151	379,000
2024-08-29	1.230	1.230	1.220	1.230	1.161	167,800
2024-08-28	1.250	1.270	1.210	1.220	1.151	592,000
2024-08-27	1.240	1.260	1.230	1.250	1.180	152,900
2024-08-26	1.220	1.250	1.220	1.240	1.170	116,700
2024-08-23	1.260	1.260	1.220	1.240	1.170	884,300
2024-08-22	1.280	1.290	1.260	1.280	1.208	69,200
2024-08-21	1.250	1.280	1.250	1.280	1.208	76,500
2024-08-20	1.280	1.280	1.250	1.250	1.180	559,700
2024-08-19	1.280	1.290	1.270	1.280	1.208	252,100
2024-08-16	1.260	1.300	1.260	1.270	1.199	346,600
2024-08-15	1.300	1.310	1.240	1.260	1.189	1,367,600
2024-08-14	1.300	1.300	1.280	1.290	1.218	226,300
2024-08-13	1.310	1.310	1.290	1.300	1.227	218,300

← NewerPage 9 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.