SUPREME historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	1.950	1.950	1.950	1.950	0.584	0
2022-03-04	1.950	1.950	1.950	1.950	0.584	0
2022-03-03	1.950	1.950	1.950	1.950	0.584	0
2022-03-02	1.950	1.950	1.950	1.950	0.584	0
2022-03-01	1.950	1.950	1.950	1.950	0.584	0
2022-02-28	1.950	1.950	1.950	1.950	0.584	0
2022-02-25	1.950	1.950	1.950	1.950	0.584	0
2022-02-24	1.950	1.950	1.950	1.950	0.584	0
2022-02-23	1.950	1.950	1.950	1.950	0.584	0
2022-02-22	1.950	1.950	1.950	1.950	0.584	0
2022-02-21	1.950	1.950	1.950	1.950	0.584	0
2022-02-18	1.950	1.950	1.950	1.950	0.584	0
2022-02-17	1.950	1.950	1.950	1.950	0.584	0
2022-02-16	1.950	1.950	1.950	1.950	0.584	0
2022-02-15	1.950	1.950	1.950	1.950	0.584	0
2022-02-14	1.950	1.950	1.950	1.950	0.584	0
2022-02-11	1.950	1.950	1.950	1.950	0.584	0
2022-02-10	1.950	1.950	1.950	1.950	0.584	0
2022-02-09	1.950	1.950	1.950	1.950	0.584	0
2022-02-08	1.950	1.950	1.950	1.950	0.584	0
2022-02-07	1.950	1.950	1.950	1.950	0.584	0
2022-02-04	1.950	1.950	1.950	1.950	0.584	0
2022-02-03	1.950	1.950	1.950	1.950	0.584	0
2022-01-31	1.950	1.950	1.950	1.950	0.584	20,000
2022-01-28	1.950	1.950	1.950	1.950	0.584	0
2022-01-27	1.950	1.950	1.950	1.950	0.584	0
2022-01-26	1.950	1.950	1.950	1.950	0.584	0
2022-01-25	1.950	1.950	1.950	1.950	0.584	0
2022-01-24	1.890	1.950	1.890	1.950	0.584	25,000
2022-01-21	1.950	1.950	1.950	1.950	0.584	0
2022-01-20	1.950	1.950	1.950	1.950	0.584	0
2022-01-19	1.950	1.950	1.950	1.950	0.584	0
2022-01-17	1.950	1.950	1.950	1.950	0.584	0
2022-01-14	1.950	1.950	1.950	1.950	0.584	0
2022-01-13	1.950	1.950	1.950	1.950	0.584	0
2022-01-12	1.950	1.950	1.950	1.950	0.584	0
2022-01-11	1.950	1.950	1.950	1.950	0.584	0
2022-01-10	1.950	1.950	1.950	1.950	0.584	0
2022-01-07	1.950	1.950	1.950	1.950	0.584	0
2022-01-06	1.950	1.950	1.950	1.950	0.584	0
2022-01-05	1.950	1.950	1.950	1.950	0.584	0
2022-01-04	1.950	1.950	1.950	1.950	0.584	0
2022-01-03	1.950	1.950	1.950	1.950	0.584	0
2021-12-31	1.950	1.950	1.950	1.950	0.584	0
2021-12-30	1.950	1.950	1.950	1.950	0.584	0
2021-12-29	1.950	1.950	1.950	1.950	0.577	0
2021-12-28	1.950	1.950	1.950	1.950	0.577	0
2021-12-27	1.950	1.950	1.950	1.950	0.577	0
2021-12-24	1.950	1.950	1.950	1.950	0.577	0
2021-12-23	1.950	1.950	1.950	1.950	0.577	0
2021-12-22	1.950	1.950	1.950	1.950	0.577	0
2021-12-21	1.950	1.950	1.950	1.950	0.577	0
2021-12-20	1.950	1.950	1.950	1.950	0.577	0
2021-12-17	1.950	1.950	1.950	1.950	0.577	0
2021-12-16	1.950	1.950	1.950	1.950	0.577	0
2021-12-15	1.950	1.950	1.950	1.950	0.577	0
2021-12-14	1.950	1.950	1.950	1.950	0.577	0
2021-12-13	1.950	1.950	1.950	1.950	0.577	0
2021-12-10	1.950	1.950	1.950	1.950	0.577	0
2021-12-09	1.950	1.950	1.950	1.950	0.577	0

← NewerPage 20 of 21 · 1,237 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.