SUPREME historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	2.040	2.040	2.040	2.040	0.613	0
2022-08-29	2.040	2.040	2.040	2.040	0.613	0
2022-08-26	2.040	2.040	2.040	2.040	0.613	0
2022-08-25	2.040	2.040	2.040	2.040	0.613	0
2022-08-24	2.040	2.040	2.040	2.040	0.613	0
2022-08-23	2.040	2.040	2.040	2.040	0.613	0
2022-08-22	2.040	2.040	2.040	2.040	0.613	0
2022-08-19	2.040	2.040	2.040	2.040	0.613	0
2022-08-18	2.040	2.040	2.040	2.040	0.613	0
2022-08-17	2.040	2.040	2.040	2.040	0.613	0
2022-08-16	2.040	2.040	2.040	2.040	0.613	0
2022-08-15	2.040	2.040	2.040	2.040	0.613	0
2022-08-12	2.040	2.040	2.040	2.040	0.613	0
2022-08-11	2.040	2.040	2.040	2.040	0.613	0
2022-08-10	2.040	2.040	2.040	2.040	0.613	0
2022-08-09	2.040	2.040	2.040	2.040	0.613	0
2022-08-08	2.040	2.040	2.040	2.040	0.613	0
2022-08-05	2.040	2.040	2.040	2.040	0.613	0
2022-08-04	2.040	2.040	2.040	2.040	0.613	0
2022-08-03	2.040	2.040	2.040	2.040	0.613	0
2022-08-02	2.040	2.040	2.040	2.040	0.613	0
2022-08-01	2.040	2.040	2.040	2.040	0.613	0
2022-07-29	2.040	2.040	2.040	2.040	0.613	0
2022-07-28	2.040	2.040	2.040	2.040	0.613	0
2022-07-27	2.040	2.040	2.040	2.040	0.613	0
2022-07-26	2.040	2.040	2.040	2.040	0.613	0
2022-07-25	2.040	2.040	2.040	2.040	0.613	0
2022-07-22	2.040	2.040	2.040	2.040	0.613	0
2022-07-21	2.040	2.040	2.040	2.040	0.613	0
2022-07-20	2.040	2.040	2.040	2.040	0.613	0
2022-07-19	2.040	2.040	2.040	2.040	0.613	0
2022-07-18	2.040	2.040	2.040	2.040	0.613	0
2022-07-15	2.040	2.040	2.040	2.040	0.613	0
2022-07-14	2.040	2.040	2.040	2.040	0.613	0
2022-07-13	2.040	2.040	2.040	2.040	0.613	0
2022-07-12	2.040	2.040	2.040	2.040	0.613	0
2022-07-08	2.040	2.040	2.040	2.040	0.613	0
2022-07-07	2.040	2.040	2.040	2.040	0.613	0
2022-07-06	2.040	2.040	2.040	2.040	0.613	0
2022-07-05	2.040	2.040	2.040	2.040	0.613	0
2022-07-04	2.040	2.040	2.040	2.040	0.613	0
2022-07-01	2.040	2.040	2.040	2.040	0.613	0
2022-06-30	2.040	2.040	2.040	2.040	0.613	0
2022-06-29	2.040	2.040	2.040	2.040	0.613	0
2022-06-28	2.040	2.040	2.040	2.040	0.613	300
2022-06-27	1.980	1.980	1.980	1.980	0.595	0
2022-06-24	1.980	1.980	1.980	1.980	0.595	0
2022-06-23	1.980	1.980	1.980	1.980	0.595	0
2022-06-22	1.980	1.980	1.980	1.980	0.595	0
2022-06-21	1.980	1.980	1.980	1.980	0.595	0
2022-06-20	1.980	1.980	1.980	1.980	0.595	0
2022-06-17	1.980	1.980	1.980	1.980	0.595	0
2022-06-16	1.980	1.980	1.980	1.980	0.595	0
2022-06-15	1.980	1.980	1.980	1.980	0.595	0
2022-06-14	1.980	1.980	1.980	1.980	0.595	0
2022-06-13	1.980	1.980	1.980	1.980	0.595	0
2022-06-10	1.980	1.980	1.980	1.980	0.595	0
2022-06-09	1.980	1.980	1.980	1.980	0.595	0
2022-06-08	1.980	1.980	1.980	1.980	0.593	0
2022-06-07	1.980	1.980	1.980	1.980	0.593	1,000

← NewerPage 18 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.