Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.855	0.855	0.815	0.820	0.683	8,105,400
2024-08-27	0.845	0.865	0.845	0.850	0.708	3,666,960
2024-08-26	0.870	0.870	0.850	0.850	0.708	4,324,440
2024-08-23	0.895	0.895	0.865	0.865	0.721	7,116,480
2024-08-22	0.900	0.910	0.885	0.890	0.742	4,789,080
2024-08-21	0.895	0.900	0.875	0.895	0.746	2,668,800
2024-08-20	0.905	0.910	0.885	0.890	0.742	7,380,360
2024-08-19	0.880	0.920	0.875	0.895	0.746	14,670,840
2024-08-16	0.850	0.870	0.850	0.870	0.725	5,248,560
2024-08-15	0.850	0.860	0.845	0.850	0.708	1,677,840
2024-08-14	0.855	0.870	0.845	0.850	0.708	1,877,280
2024-08-13	0.860	0.860	0.850	0.850	0.708	1,773,360
2024-08-12	0.860	0.880	0.860	0.865	0.721	2,119,320
2024-08-09	0.850	0.875	0.850	0.860	0.717	2,941,920
2024-08-08	0.840	0.860	0.830	0.845	0.704	3,561,600
2024-08-07	0.835	0.865	0.815	0.840	0.700	5,024,880
2024-08-06	0.795	0.835	0.790	0.825	0.688	6,590,400
2024-08-05	0.860	0.860	0.795	0.805	0.671	16,413,360
2024-08-02	0.885	0.885	0.860	0.860	0.717	10,657,560
2024-08-01	0.895	0.900	0.885	0.885	0.738	2,270,400
2024-07-31	0.900	0.905	0.885	0.900	0.750	19,112,160
2024-07-30	0.905	0.905	0.895	0.900	0.750	11,008,200
2024-07-29	0.915	0.920	0.905	0.905	0.754	4,423,080
2024-07-26	0.910	0.920	0.910	0.910	0.758	8,941,800
2024-07-25	0.910	0.910	0.900	0.910	0.758	6,169,200
2024-07-24	0.925	0.925	0.905	0.910	0.758	8,242,800
2024-07-23	0.915	0.930	0.915	0.925	0.771	13,019,400
2024-07-22	0.920	0.925	0.900	0.915	0.763	8,926,440
2024-07-19	0.930	0.935	0.915	0.920	0.767	5,845,200
2024-07-18	0.920	0.935	0.910	0.930	0.775	9,603,960
2024-07-17	0.915	0.935	0.915	0.925	0.771	10,340,880
2024-07-16	0.915	0.920	0.905	0.910	0.758	6,535,320
2024-07-15	0.905	0.920	0.905	0.915	0.763	5,583,960
2024-07-12	0.915	0.920	0.905	0.910	0.758	6,603,600
2024-07-11	0.910	0.920	0.905	0.910	0.758	5,900,520
2024-07-10	0.920	0.920	0.905	0.905	0.754	5,151,840
2024-07-09	0.920	0.930	0.915	0.920	0.767	6,070,440
2024-07-05	0.920	0.930	0.910	0.920	0.767	6,991,080
2024-07-04	0.900	0.925	0.895	0.915	0.763	13,257,840
2024-07-03	0.885	0.900	0.880	0.895	0.746	4,552,800
2024-07-02	0.885	0.890	0.880	0.880	0.733	4,937,520
2024-07-01	0.880	0.890	0.870	0.885	0.738	4,879,560
2024-06-28	0.870	0.885	0.865	0.875	0.729	3,327,360
2024-06-27	0.885	0.890	0.865	0.865	0.721	9,922,440
2024-06-26	0.870	0.890	0.865	0.880	0.733	6,626,520
2024-06-25	0.885	0.900	0.860	0.870	0.725	21,577,681
2024-06-24	0.910	0.920	0.885	0.885	0.738	11,955,600
2024-06-21	0.930	0.930	0.910	0.910	0.758	10,792,200
2024-06-20	0.930	0.940	0.920	0.925	0.771	8,319,720
2024-06-19	0.950	0.975	0.930	0.935	0.779	29,457,240
2024-06-18	0.950	0.970	0.940	0.950	0.792	18,294,120
2024-06-14	0.955	0.960	0.940	0.945	0.788	17,261,040
2024-06-13	0.930	0.965	0.925	0.955	0.796	23,332,681
2024-06-12	0.940	0.945	0.925	0.930	0.775	9,890,640
2024-06-11	0.935	0.940	0.925	0.940	0.783	6,620,160
2024-06-10	0.950	0.955	0.935	0.935	0.779	7,187,280
2024-06-07	0.915	0.955	0.915	0.955	0.796	23,091,601
2024-06-06	0.895	0.925	0.890	0.915	0.763	23,187,962
2024-06-05	0.890	0.895	0.880	0.895	0.746	11,989,440
2024-06-04	0.890	0.905	0.880	0.890	0.742	10,946,280

← NewerPage 10 of 21 · 1,242 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.