SUPREME historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	2.040	2.040	2.040	2.040	0.619	0
2023-03-01	2.040	2.040	2.040	2.040	0.619	0
2023-02-28	2.040	2.040	2.040	2.040	0.619	0
2023-02-27	2.040	2.040	2.040	2.040	0.619	0
2023-02-24	2.040	2.040	2.040	2.040	0.619	0
2023-02-23	2.040	2.040	2.040	2.040	0.619	0
2023-02-22	2.040	2.040	2.040	2.040	0.619	0
2023-02-21	2.040	2.040	2.040	2.040	0.619	0
2023-02-20	2.040	2.040	2.040	2.040	0.619	0
2023-02-17	2.040	2.040	2.040	2.040	0.619	0
2023-02-16	2.040	2.040	2.040	2.040	0.619	0
2023-02-15	2.040	2.040	2.040	2.040	0.619	0
2023-02-14	2.040	2.040	2.040	2.040	0.619	0
2023-02-13	2.040	2.040	2.040	2.040	0.619	0
2023-02-10	2.040	2.040	2.040	2.040	0.619	0
2023-02-09	2.040	2.040	2.040	2.040	0.619	0
2023-02-08	2.040	2.040	2.040	2.040	0.619	0
2023-02-07	2.040	2.040	2.040	2.040	0.619	0
2023-02-03	2.040	2.040	2.040	2.040	0.619	0
2023-02-02	2.040	2.040	2.040	2.040	0.619	0
2023-01-31	2.040	2.040	2.040	2.040	0.619	0
2023-01-30	2.040	2.040	2.040	2.040	0.619	0
2023-01-27	2.040	2.040	2.040	2.040	0.619	0
2023-01-26	2.040	2.040	2.040	2.040	0.619	0
2023-01-25	2.040	2.040	2.040	2.040	0.619	5,000
2023-01-20	2.040	2.040	2.040	2.040	0.619	0
2023-01-19	2.040	2.040	2.040	2.040	0.619	0
2023-01-18	2.040	2.040	2.040	2.040	0.619	0
2023-01-17	2.040	2.040	2.040	2.040	0.619	0
2023-01-16	2.040	2.040	2.040	2.040	0.619	0
2023-01-13	2.040	2.040	2.040	2.040	0.619	0
2023-01-12	2.040	2.040	2.040	2.040	0.619	0
2023-01-11	2.040	2.040	2.040	2.040	0.619	0
2023-01-10	2.040	2.040	2.040	2.040	0.619	0
2023-01-09	2.040	2.040	2.040	2.040	0.619	0
2023-01-06	2.040	2.040	2.040	2.040	0.619	0
2023-01-05	2.040	2.040	2.040	2.040	0.619	0
2023-01-04	2.040	2.040	2.040	2.040	0.619	0
2023-01-03	2.040	2.040	2.040	2.040	0.619	0
2022-12-30	2.040	2.040	2.040	2.040	0.619	0
2022-12-29	2.040	2.040	2.040	2.040	0.619	0
2022-12-28	2.040	2.040	2.040	2.040	0.613	0
2022-12-27	2.040	2.040	2.040	2.040	0.613	0
2022-12-23	2.040	2.040	2.040	2.040	0.613	0
2022-12-22	2.040	2.040	2.040	2.040	0.613	0
2022-12-21	2.040	2.040	2.040	2.040	0.613	0
2022-12-20	2.040	2.040	2.040	2.040	0.613	0
2022-12-19	2.040	2.040	2.040	2.040	0.613	0
2022-12-16	2.040	2.040	2.040	2.040	0.613	0
2022-12-15	2.040	2.040	2.040	2.040	0.613	0
2022-12-14	2.040	2.040	2.040	2.040	0.613	0
2022-12-13	2.040	2.040	2.040	2.040	0.613	0
2022-12-12	2.040	2.040	2.040	2.040	0.613	0
2022-12-09	2.040	2.040	2.040	2.040	0.613	0
2022-12-08	2.040	2.040	2.040	2.040	0.613	0
2022-12-07	2.040	2.040	2.040	2.040	0.613	0
2022-12-06	2.040	2.040	2.040	2.040	0.613	0
2022-12-05	2.040	2.040	2.040	2.040	0.613	0
2022-12-02	2.040	2.040	2.040	2.040	0.613	0
2022-12-01	2.040	2.040	2.040	2.040	0.613	0

← NewerPage 16 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0035 MYR
2025-12-30	0.0050 MYR
2025-06-13	0.0035 MYR
2024-12-30	0.0035 MYR
2024-05-30	0.0170 MYR
2023-12-28	0.0207 MYR
2023-06-01	0.0085 MYR
2022-12-29	0.0207 MYR
2022-06-09	0.0085 MYR
2021-12-30	0.0208 MYR
2021-06-03	0.0085 MYR
2020-12-17	0.0250 MYR
2019-12-11	0.0125 MYR
2019-05-17	0.0042 MYR
2019-01-25	0.0167 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.