Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.485	0.485	0.470	0.470	0.470	319,200
2026-10-16	0.485	0.485	0.470	0.475	0.475	298,500
2026-10-15	0.470	0.485	0.470	0.485	0.485	447,900
2026-10-14	0.475	0.480	0.475	0.475	0.475	241,400
2026-10-13	0.485	0.485	0.475	0.475	0.475	430,100
2026-10-12	0.505	0.505	0.480	0.480	0.480	650,000
2026-10-09	0.495	0.500	0.485	0.495	0.495	226,800
2026-10-08	0.490	0.505	0.490	0.495	0.495	578,300
2026-10-07	0.485	0.510	0.485	0.490	0.490	1,010,000
2026-10-06	0.485	0.490	0.480	0.490	0.490	162,300
2026-10-05	0.475	0.490	0.475	0.480	0.480	489,200
2026-10-02	0.470	0.485	0.470	0.475	0.475	474,800
2026-10-01	0.475	0.485	0.465	0.470	0.470	1,048,900
2026-09-30	0.480	0.480	0.475	0.475	0.475	207,600
2026-09-29	0.485	0.485	0.470	0.480	0.480	991,600
2026-09-28	0.495	0.500	0.480	0.480	0.480	806,000
2026-09-25	0.495	0.495	0.485	0.495	0.495	224,400
2026-09-24	0.510	0.510	0.485	0.490	0.490	713,200
2026-09-23	0.515	0.515	0.495	0.500	0.500	342,600
2026-09-22	0.500	0.515	0.490	0.505	0.505	830,200
2026-09-21	0.480	0.490	0.470	0.490	0.490	414,600
2026-09-18	0.470	0.480	0.470	0.480	0.480	157,800
2026-09-17	0.480	0.480	0.465	0.465	0.465	713,300
2026-09-16	0.475	0.475	0.475	0.475	0.475	0
2026-09-15	0.485	0.485	0.475	0.475	0.475	482,300
2026-09-14	0.490	0.490	0.480	0.480	0.480	381,800
2026-09-11	0.500	0.500	0.490	0.490	0.490	693,100
2026-09-10	0.500	0.510	0.495	0.500	0.500	826,000
2026-09-09	0.490	0.495	0.485	0.495	0.495	301,000
2026-09-08	0.495	0.495	0.485	0.495	0.495	486,700
2026-09-07	0.490	0.495	0.480	0.495	0.495	419,200
2026-09-04	0.475	0.485	0.470	0.485	0.485	893,500
2026-09-03	0.495	0.495	0.470	0.475	0.475	2,015,500
2026-09-02	0.495	0.505	0.470	0.500	0.500	1,554,800
2026-09-01	0.500	0.510	0.495	0.495	0.495	573,700
2026-08-31	0.515	0.515	0.515	0.515	0.515	0
2026-08-28	0.520	0.520	0.495	0.515	0.515	2,055,400
2026-08-27	0.530	0.530	0.515	0.520	0.520	850,500
2026-08-26	0.530	0.535	0.525	0.530	0.530	1,122,800
2026-08-25	0.530	0.530	0.530	0.530	0.530	0
2026-08-24	0.530	0.540	0.515	0.530	0.530	1,322,200
2026-08-21	0.525	0.525	0.510	0.510	0.510	426,100
2026-08-20	0.515	0.525	0.505	0.525	0.525	1,191,500
2026-08-19	0.520	0.520	0.505	0.505	0.505	624,600
2026-08-18	0.540	0.540	0.515	0.520	0.520	995,400
2026-08-17	0.535	0.540	0.530	0.530	0.530	908,200
2026-08-14	0.530	0.540	0.530	0.540	0.540	532,500
2026-08-13	0.535	0.540	0.530	0.530	0.530	635,800
2026-08-12	0.525	0.535	0.525	0.535	0.535	441,900
2026-08-11	0.545	0.545	0.520	0.525	0.525	1,775,500
2026-08-10	0.525	0.540	0.515	0.540	0.540	3,616,500
2026-08-07	0.495	0.525	0.490	0.520	0.520	4,617,700
2026-08-06	0.505	0.505	0.490	0.495	0.495	1,389,400
2026-08-05	0.500	0.510	0.490	0.500	0.500	1,676,500
2026-08-04	0.460	0.510	0.460	0.500	0.500	5,113,700
2026-08-03	0.455	0.460	0.450	0.460	0.460	473,000
2026-07-31	0.450	0.460	0.445	0.455	0.455	1,126,200
2026-07-30	0.440	0.450	0.440	0.445	0.445	485,000
2026-07-29	0.450	0.455	0.440	0.445	0.445	1,055,500
2026-07-28	0.450	0.455	0.445	0.450	0.450	619,800

Page 1 of 21 · 1,226 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.