Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.890	0.905	0.880	0.890	0.742	10,946,280
2024-05-31	0.890	0.895	0.880	0.885	0.738	12,042,000
2024-05-30	0.890	0.910	0.885	0.890	0.742	14,817,120
2024-05-29	0.935	0.935	0.890	0.895	0.746	20,305,681
2024-05-28	0.925	0.935	0.900	0.920	0.767	15,939,360
2024-05-27	0.940	0.950	0.920	0.925	0.771	20,701,562
2024-05-24	0.945	0.945	0.925	0.940	0.783	19,663,800
2024-05-23	0.980	0.985	0.950	0.950	0.792	24,486,001
2024-05-21	0.985	0.995	0.955	0.965	0.804	31,970,881
2024-05-20	1.000	1.020	0.970	0.980	0.817	43,665,362
2024-05-17	1.010	1.030	0.970	0.985	0.821	49,345,924
2024-05-16	1.080	1.090	0.960	1.010	0.842	118,694,993
2024-05-15	0.885	1.090	0.885	1.080	0.900	390,375,722
2024-05-14	0.895	0.895	0.865	0.865	0.721	10,947,120
2024-05-13	0.895	0.910	0.890	0.890	0.742	18,952,680
2024-05-10	0.875	0.900	0.870	0.890	0.742	19,307,400
2024-05-09	0.875	0.885	0.870	0.870	0.725	6,179,040
2024-05-08	0.875	0.890	0.870	0.875	0.729	9,477,240
2024-05-07	0.875	0.880	0.865	0.875	0.729	4,749,360
2024-05-06	0.875	0.885	0.870	0.880	0.733	10,825,680
2024-05-03	0.865	0.875	0.860	0.875	0.729	5,697,960
2024-05-02	0.860	0.890	0.855	0.860	0.717	8,592,840
2024-04-30	0.860	0.870	0.850	0.850	0.708	3,882,480
2024-04-29	0.825	0.860	0.825	0.860	0.717	9,441,360
2024-04-26	0.830	0.830	0.810	0.825	0.688	2,100,600
2024-04-25	0.830	0.830	0.820	0.830	0.692	1,958,040
2024-04-24	0.825	0.835	0.820	0.830	0.692	3,747,360
2024-04-23	0.795	0.830	0.790	0.825	0.688	7,109,520
2024-04-22	0.805	0.810	0.790	0.800	0.667	7,099,320
2024-04-19	0.815	0.820	0.805	0.810	0.675	2,587,680
2024-04-18	0.820	0.820	0.810	0.820	0.683	991,800
2024-04-17	0.810	0.835	0.805	0.825	0.688	3,071,760
2024-04-16	0.810	0.810	0.800	0.810	0.675	3,273,960
2024-04-15	0.830	0.830	0.805	0.810	0.675	6,579,360
2024-04-12	0.835	0.840	0.830	0.830	0.692	1,606,920
2024-04-09	0.830	0.835	0.825	0.835	0.696	2,168,520
2024-04-08	0.840	0.845	0.830	0.835	0.696	2,649,720
2024-04-05	0.830	0.845	0.825	0.835	0.696	4,439,520
2024-04-04	0.825	0.835	0.825	0.830	0.692	1,960,680
2024-04-03	0.835	0.845	0.830	0.830	0.692	3,469,200
2024-04-02	0.815	0.845	0.810	0.835	0.696	8,156,280
2024-04-01	0.820	0.820	0.810	0.820	0.683	3,333,000
2024-03-29	0.810	0.820	0.810	0.820	0.683	2,314,680
2024-03-27	0.820	0.825	0.815	0.815	0.679	1,961,880
2024-03-26	0.815	0.830	0.815	0.820	0.683	5,737,320
2024-03-25	0.825	0.835	0.815	0.815	0.679	4,835,160
2024-03-22	0.830	0.835	0.825	0.825	0.688	1,487,040
2024-03-21	0.855	0.855	0.830	0.835	0.696	4,288,800
2024-03-20	0.820	0.855	0.815	0.855	0.713	10,108,320
2024-03-19	0.815	0.825	0.815	0.820	0.683	972,960
2024-03-18	0.825	0.825	0.815	0.815	0.679	1,384,560
2024-03-15	0.825	0.830	0.810	0.830	0.692	2,598,720
2024-03-14	0.825	0.830	0.820	0.825	0.688	2,210,520
2024-03-13	0.830	0.830	0.815	0.825	0.688	3,236,400
2024-03-12	0.815	0.835	0.815	0.830	0.692	5,070,360
2024-03-11	0.810	0.825	0.810	0.815	0.679	2,361,000
2024-03-08	0.815	0.825	0.810	0.810	0.675	1,639,680
2024-03-07	0.810	0.825	0.805	0.815	0.679	2,161,200
2024-03-06	0.830	0.830	0.810	0.815	0.679	2,362,320
2024-03-05	0.825	0.830	0.810	0.825	0.688	1,506,480

← NewerPage 11 of 21 · 1,243 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.