Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.830	0.830	0.820	0.825	0.688	1,713,720
2024-03-01	0.830	0.845	0.830	0.830	0.692	1,849,800
2024-02-29	0.845	0.845	0.825	0.830	0.692	4,498,440
2024-02-28	0.855	0.855	0.835	0.840	0.700	3,236,280
2024-02-27	0.855	0.865	0.845	0.855	0.713	3,801,480
2024-02-26	0.880	0.880	0.855	0.855	0.713	6,200,280
2024-02-23	0.885	0.890	0.870	0.875	0.729	5,607,360
2024-02-22	0.885	0.890	0.875	0.885	0.738	7,055,400
2024-02-21	0.895	0.895	0.865	0.885	0.738	24,365,881
2024-02-20	0.910	0.920	0.905	0.920	0.767	2,842,440
2024-02-19	0.905	0.915	0.905	0.910	0.758	2,567,280
2024-02-16	0.910	0.915	0.905	0.905	0.754	1,737,600
2024-02-15	0.900	0.910	0.900	0.905	0.754	2,058,720
2024-02-14	0.900	0.905	0.900	0.900	0.750	1,374,120
2024-02-13	0.900	0.910	0.900	0.905	0.754	2,045,400
2024-02-09	0.895	0.900	0.890	0.895	0.746	2,173,560
2024-02-08	0.895	0.900	0.890	0.890	0.742	2,562,720
2024-02-07	0.905	0.910	0.880	0.890	0.742	7,345,200
2024-02-06	0.920	0.930	0.900	0.910	0.758	5,043,600
2024-02-05	0.920	0.940	0.920	0.920	0.767	4,655,760
2024-02-02	0.935	0.935	0.915	0.920	0.767	6,579,720
2024-01-31	0.940	0.940	0.915	0.935	0.779	4,491,120
2024-01-30	0.940	0.940	0.925	0.935	0.779	3,255,960
2024-01-29	0.950	0.975	0.935	0.935	0.779	6,699,000
2024-01-26	0.920	0.955	0.920	0.950	0.792	8,843,040
2024-01-24	0.915	0.935	0.915	0.925	0.771	4,645,560
2024-01-23	0.930	0.935	0.915	0.915	0.763	3,894,120
2024-01-22	0.925	0.940	0.920	0.930	0.775	7,809,000
2024-01-19	0.910	0.920	0.895	0.920	0.767	6,627,720
2024-01-18	0.920	0.930	0.890	0.910	0.758	9,309,360
2024-01-17	0.955	0.960	0.920	0.930	0.775	9,220,920
2024-01-16	0.950	0.965	0.945	0.955	0.796	11,366,400
2024-01-15	0.965	0.975	0.945	0.945	0.788	6,664,560
2024-01-12	0.980	0.980	0.960	0.965	0.804	8,165,040
2024-01-11	0.975	0.990	0.975	0.975	0.813	5,667,840
2024-01-10	0.995	1.010	0.970	0.970	0.808	9,440,280
2024-01-09	1.000	1.020	0.990	0.995	0.829	12,778,440
2024-01-08	1.010	1.040	0.990	1.010	0.842	23,306,039
2024-01-05	0.970	1.020	0.950	1.010	0.842	25,997,881
2024-01-04	0.970	0.980	0.950	0.960	0.800	12,557,160
2024-01-03	0.945	0.980	0.940	0.975	0.813	17,361,960
2024-01-02	0.940	0.945	0.930	0.940	0.783	4,874,640
2023-12-29	0.950	0.960	0.935	0.940	0.783	9,700,320
2023-12-28	0.955	0.960	0.945	0.950	0.792	3,329,760
2023-12-27	0.950	0.965	0.940	0.955	0.796	7,116,120
2023-12-26	0.940	0.960	0.915	0.950	0.792	11,707,440
2023-12-22	0.945	0.960	0.930	0.940	0.783	8,312,400
2023-12-21	0.940	0.965	0.935	0.950	0.792	10,612,320
2023-12-20	0.975	0.990	0.940	0.940	0.783	27,072,239
2023-12-19	1.020	1.030	0.965	0.975	0.813	16,756,920
2023-12-18	0.935	1.020	0.935	1.010	0.842	55,170,601
2023-12-15	0.960	0.965	0.920	0.920	0.767	21,210,839
2023-12-14	0.930	0.970	0.925	0.960	0.800	29,281,440
2023-12-13	0.865	0.940	0.865	0.930	0.775	26,680,321
2023-12-12	0.910	0.915	0.860	0.865	0.721	20,468,162
2023-12-11	0.905	0.920	0.905	0.910	0.758	6,680,400
2023-12-08	0.900	0.910	0.890	0.900	0.750	6,406,560
2023-12-07	0.915	0.920	0.890	0.900	0.750	8,762,760
2023-12-06	0.935	0.945	0.910	0.915	0.763	8,088,960
2023-12-05	0.920	0.940	0.905	0.930	0.775	13,457,400

← NewerPage 12 of 21 · 1,239 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.