Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.940	0.955	0.915	0.920	0.767	14,212,440
2023-12-01	0.925	0.940	0.915	0.935	0.779	12,508,440
2023-11-30	0.980	0.990	0.925	0.925	0.771	44,596,923
2023-11-29	1.050	1.050	1.000	1.030	0.858	14,421,480
2023-11-28	1.010	1.070	1.000	1.050	0.875	22,717,439
2023-11-27	1.020	1.040	0.990	1.010	0.842	14,025,600
2023-11-24	1.040	1.060	1.010	1.020	0.850	29,093,162
2023-11-23	0.990	1.050	0.970	1.040	0.867	52,733,762
2023-11-22	0.960	1.000	0.950	0.995	0.829	25,555,801
2023-11-21	0.955	0.975	0.950	0.975	0.813	13,540,920
2023-11-20	0.910	0.975	0.900	0.960	0.800	32,752,081
2023-11-17	0.900	0.910	0.890	0.910	0.758	12,728,400
2023-11-16	0.885	0.920	0.870	0.905	0.754	30,111,362
2023-11-15	0.835	0.860	0.835	0.860	0.717	8,462,760
2023-11-14	0.845	0.845	0.830	0.830	0.692	3,713,880
2023-11-10	0.850	0.850	0.835	0.840	0.700	1,972,200
2023-11-09	0.845	0.855	0.835	0.855	0.713	7,375,920
2023-11-08	0.835	0.855	0.835	0.845	0.704	11,277,000
2023-11-07	0.810	0.850	0.800	0.835	0.696	10,258,560
2023-11-06	0.785	0.815	0.780	0.815	0.679	5,384,040
2023-11-03	0.780	0.790	0.775	0.785	0.654	3,004,440
2023-11-02	0.775	0.780	0.770	0.780	0.650	1,914,480
2023-11-01	0.785	0.790	0.770	0.775	0.646	3,138,720
2023-10-31	0.780	0.790	0.775	0.790	0.658	2,053,920
2023-10-30	0.785	0.790	0.775	0.780	0.650	1,840,320
2023-10-27	0.790	0.790	0.780	0.790	0.658	1,164,480
2023-10-26	0.780	0.790	0.780	0.785	0.654	3,870,000
2023-10-25	0.785	0.795	0.780	0.780	0.650	2,309,520
2023-10-24	0.780	0.790	0.770	0.780	0.650	2,368,920
2023-10-23	0.790	0.790	0.775	0.780	0.650	4,456,680
2023-10-20	0.800	0.805	0.780	0.790	0.658	6,082,200
2023-10-19	0.805	0.805	0.795	0.800	0.667	3,151,800
2023-10-18	0.815	0.820	0.800	0.805	0.671	10,815,720
2023-10-17	0.810	0.840	0.810	0.815	0.679	7,832,760
2023-10-16	0.800	0.825	0.800	0.810	0.675	5,563,440
2023-10-13	0.800	0.810	0.795	0.800	0.667	3,228,600
2023-10-12	0.795	0.805	0.795	0.800	0.667	2,548,080
2023-10-11	0.805	0.810	0.795	0.795	0.663	2,797,560
2023-10-10	0.820	0.825	0.800	0.805	0.671	5,457,600
2023-10-09	0.820	0.830	0.810	0.815	0.679	4,050,120
2023-10-06	0.830	0.830	0.805	0.820	0.683	5,934,120
2023-10-05	0.825	0.845	0.825	0.835	0.696	1,601,400
2023-10-04	0.845	0.845	0.825	0.830	0.692	3,012,960
2023-10-03	0.840	0.855	0.835	0.845	0.704	4,351,680
2023-10-02	0.830	0.850	0.820	0.840	0.700	4,638,480
2023-09-29	0.835	0.835	0.820	0.830	0.692	4,020,360
2023-09-27	0.835	0.845	0.835	0.835	0.696	1,528,200
2023-09-26	0.845	0.860	0.840	0.840	0.700	5,781,960
2023-09-25	0.845	0.850	0.835	0.845	0.704	4,243,920
2023-09-22	0.845	0.855	0.840	0.840	0.700	3,289,560
2023-09-21	0.860	0.890	0.845	0.845	0.704	23,542,921
2023-09-20	0.810	0.880	0.810	0.855	0.713	21,102,481
2023-09-19	0.805	0.820	0.805	0.810	0.675	3,398,760
2023-09-18	0.805	0.805	0.800	0.800	0.667	2,225,760
2023-09-15	0.815	0.820	0.805	0.805	0.671	2,647,080
2023-09-14	0.800	0.825	0.800	0.810	0.675	2,435,520
2023-09-13	0.805	0.810	0.795	0.805	0.671	2,405,640
2023-09-12	0.810	0.820	0.795	0.805	0.671	6,820,320
2023-09-11	0.810	0.825	0.810	0.815	0.679	2,014,320
2023-09-08	0.830	0.835	0.810	0.810	0.675	2,862,480

← NewerPage 13 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.