Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.795	0.850	0.790	0.825	0.688	19,384,800
2023-09-06	0.775	0.800	0.775	0.790	0.658	3,517,080
2023-09-05	0.760	0.785	0.760	0.775	0.646	4,460,400
2023-09-04	0.770	0.770	0.760	0.765	0.638	2,997,960
2023-09-01	0.760	0.775	0.755	0.770	0.642	4,326,000
2023-08-30	0.800	0.800	0.760	0.760	0.633	9,109,320
2023-08-29	0.800	0.800	0.785	0.785	0.654	3,358,800
2023-08-28	0.785	0.805	0.785	0.795	0.663	3,581,520
2023-08-25	0.810	0.810	0.785	0.785	0.654	8,781,960
2023-08-24	0.810	0.815	0.805	0.810	0.675	1,703,160
2023-08-23	0.805	0.815	0.805	0.805	0.671	903,480
2023-08-22	0.810	0.820	0.805	0.805	0.671	2,517,000
2023-08-21	0.805	0.815	0.805	0.805	0.671	1,875,720
2023-08-18	0.810	0.815	0.805	0.805	0.671	2,285,160
2023-08-17	0.805	0.820	0.805	0.805	0.671	2,423,280
2023-08-16	0.810	0.820	0.805	0.810	0.675	3,085,440
2023-08-15	0.815	0.825	0.810	0.810	0.675	2,657,280
2023-08-14	0.815	0.820	0.810	0.815	0.679	1,754,400
2023-08-11	0.815	0.820	0.810	0.810	0.675	1,965,120
2023-08-10	0.825	0.825	0.810	0.820	0.683	2,706,240
2023-08-09	0.825	0.845	0.815	0.825	0.688	5,630,160
2023-08-08	0.825	0.835	0.820	0.820	0.683	2,317,560
2023-08-07	0.840	0.845	0.820	0.825	0.688	2,731,200
2023-08-04	0.830	0.845	0.830	0.835	0.696	1,114,800
2023-08-03	0.835	0.845	0.830	0.830	0.692	1,533,480
2023-08-02	0.855	0.860	0.840	0.840	0.700	3,131,640
2023-08-01	0.845	0.865	0.830	0.855	0.713	5,482,560
2023-07-31	0.835	0.855	0.835	0.845	0.704	8,435,040
2023-07-28	0.820	0.840	0.820	0.830	0.692	7,842,840
2023-07-27	0.820	0.830	0.815	0.815	0.679	3,719,880
2023-07-26	0.825	0.830	0.815	0.820	0.683	3,317,160
2023-07-25	0.820	0.830	0.820	0.825	0.688	4,178,640
2023-07-24	0.805	0.820	0.805	0.820	0.683	3,736,320
2023-07-21	0.810	0.830	0.805	0.805	0.671	5,720,400
2023-07-20	0.820	0.825	0.810	0.810	0.675	3,812,760
2023-07-18	0.835	0.845	0.810	0.820	0.683	7,832,880
2023-07-17	0.820	0.840	0.810	0.835	0.696	12,411,480
2023-07-14	0.810	0.820	0.810	0.820	0.683	2,371,920
2023-07-13	0.810	0.820	0.805	0.810	0.675	4,309,200
2023-07-12	0.825	0.825	0.810	0.815	0.679	2,753,040
2023-07-11	0.825	0.830	0.815	0.825	0.688	3,895,440
2023-07-10	0.825	0.835	0.820	0.820	0.683	2,847,480
2023-07-07	0.825	0.830	0.820	0.820	0.683	3,389,040
2023-07-06	0.825	0.840	0.820	0.830	0.692	4,495,320
2023-07-05	0.825	0.835	0.820	0.830	0.692	3,447,960
2023-07-04	0.825	0.835	0.820	0.825	0.688	3,359,280
2023-07-03	0.795	0.835	0.795	0.825	0.688	7,659,720
2023-06-30	0.805	0.815	0.795	0.800	0.667	6,257,760
2023-06-28	0.820	0.825	0.800	0.805	0.671	4,374,480
2023-06-27	0.815	0.830	0.805	0.815	0.679	2,771,760
2023-06-26	0.830	0.830	0.810	0.815	0.679	6,890,400
2023-06-23	0.855	0.860	0.840	0.840	0.700	3,655,440
2023-06-22	0.895	0.895	0.870	0.880	0.704	4,929,360
2023-06-21	0.885	0.900	0.880	0.895	0.716	4,998,480
2023-06-20	0.900	0.905	0.870	0.885	0.708	9,589,200
2023-06-19	0.915	0.915	0.895	0.895	0.716	4,713,480
2023-06-16	0.925	0.950	0.870	0.915	0.732	25,948,681
2023-06-15	0.925	0.940	0.915	0.920	0.736	5,319,360
2023-06-14	0.920	0.935	0.915	0.925	0.740	3,003,960
2023-06-13	0.920	0.930	0.910	0.920	0.736	4,473,000

← NewerPage 14 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.