Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.445	0.460	0.430	0.430	0.430	18,152,800
2026-10-16	0.440	0.460	0.440	0.445	0.445	12,390,600
2026-10-15	0.460	0.465	0.435	0.440	0.440	18,577,000
2026-10-14	0.435	0.460	0.425	0.460	0.460	23,435,000
2026-10-13	0.410	0.440	0.410	0.435	0.435	16,663,000
2026-10-12	0.435	0.440	0.405	0.415	0.415	16,710,500
2026-10-09	0.450	0.450	0.430	0.435	0.435	12,806,900
2026-10-08	0.445	0.465	0.440	0.445	0.445	27,425,500
2026-10-07	0.465	0.510	0.435	0.445	0.445	79,012,602
2026-10-06	0.440	0.465	0.430	0.460	0.460	44,061,100
2026-10-05	0.425	0.450	0.425	0.435	0.435	17,151,300
2026-10-02	0.405	0.435	0.405	0.420	0.420	16,628,600
2026-10-01	0.395	0.405	0.390	0.400	0.400	4,697,100
2026-09-30	0.395	0.405	0.385	0.395	0.395	10,804,400
2026-09-29	0.390	0.400	0.380	0.390	0.390	7,939,400
2026-09-28	0.425	0.425	0.385	0.390	0.390	18,746,100
2026-09-25	0.415	0.435	0.415	0.420	0.420	16,720,800
2026-09-24	0.400	0.430	0.395	0.415	0.415	26,279,800
2026-09-23	0.385	0.410	0.385	0.395	0.395	11,477,300
2026-09-22	0.415	0.415	0.390	0.390	0.390	10,405,400
2026-09-21	0.390	0.415	0.380	0.415	0.415	13,142,200
2026-09-18	0.390	0.395	0.375	0.390	0.390	17,430,700
2026-09-17	0.405	0.405	0.385	0.395	0.395	16,594,600
2026-09-16	0.405	0.405	0.405	0.405	0.405	0
2026-09-15	0.425	0.425	0.395	0.405	0.405	22,883,800
2026-09-14	0.420	0.455	0.420	0.425	0.425	33,506,700
2026-09-11	0.435	0.450	0.415	0.420	0.420	64,390,300
2026-09-10	0.350	0.440	0.350	0.430	0.430	78,752,100
2026-09-09	0.355	0.355	0.340	0.350	0.350	6,855,400
2026-09-08	0.375	0.375	0.350	0.355	0.355	14,537,500
2026-09-07	0.370	0.380	0.350	0.370	0.370	12,050,400
2026-09-04	0.370	0.375	0.360	0.370	0.370	9,592,900
2026-09-03	0.345	0.390	0.345	0.375	0.375	35,900,400
2026-09-02	0.315	0.345	0.315	0.340	0.340	22,597,300
2026-09-01	0.325	0.330	0.315	0.320	0.320	9,232,500
2026-08-31	0.325	0.325	0.325	0.325	0.325	0
2026-08-28	0.345	0.350	0.325	0.325	0.325	13,779,100
2026-08-27	0.330	0.365	0.330	0.350	0.350	49,634,000
2026-08-26	0.310	0.325	0.305	0.310	0.310	10,023,900
2026-08-25	0.310	0.310	0.310	0.310	0.310	0
2026-08-24	0.270	0.315	0.270	0.310	0.310	32,512,700
2026-08-21	0.270	0.270	0.265	0.265	0.265	1,101,200
2026-08-20	0.275	0.275	0.265	0.275	0.275	3,779,900
2026-08-19	0.270	0.280	0.265	0.275	0.275	3,782,800
2026-08-18	0.275	0.275	0.270	0.270	0.270	585,800
2026-08-17	0.275	0.275	0.265	0.275	0.275	2,523,000
2026-08-14	0.275	0.275	0.270	0.270	0.270	1,218,700
2026-08-13	0.280	0.285	0.275	0.275	0.275	1,302,900
2026-08-12	0.275	0.290	0.275	0.280	0.280	9,769,600
2026-08-11	0.265	0.280	0.265	0.275	0.275	9,577,200
2026-08-10	0.265	0.265	0.260	0.265	0.265	1,405,000
2026-08-07	0.260	0.265	0.260	0.260	0.260	1,065,200
2026-08-06	0.265	0.265	0.260	0.265	0.265	773,900
2026-08-05	0.270	0.270	0.260	0.265	0.265	3,089,700
2026-08-04	0.260	0.275	0.260	0.270	0.270	4,594,900
2026-08-03	0.265	0.270	0.260	0.260	0.260	2,379,800
2026-07-31	0.265	0.270	0.265	0.265	0.265	1,323,200
2026-07-30	0.260	0.270	0.260	0.265	0.265	2,696,700
2026-07-29	0.265	0.265	0.260	0.260	0.260	481,500
2026-07-28	0.260	0.265	0.260	0.260	0.260	1,041,400

Page 1 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-23	0.0350 MYR
2022-12-16	0.0300 MYR
2022-06-09	0.0300 MYR
2021-12-06	0.0500 MYR
2021-09-09	0.1500 MYR
2021-05-24	0.1300 MYR
2021-02-16	0.0380 MYR
2019-03-18	0.0150 MYR

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