Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.910	0.930	0.910	0.920	0.736	7,996,680
2023-06-09	0.910	0.920	0.910	0.910	0.728	3,734,040
2023-06-08	0.935	0.935	0.905	0.910	0.728	9,422,520
2023-06-07	0.925	0.945	0.925	0.940	0.752	4,995,600
2023-06-06	0.945	0.950	0.925	0.925	0.740	5,903,280
2023-06-02	0.950	0.960	0.935	0.940	0.752	7,784,280
2023-06-01	0.960	0.965	0.935	0.945	0.756	8,520,960
2023-05-31	0.925	0.965	0.925	0.965	0.772	9,544,440
2023-05-30	0.950	1.000	0.925	0.930	0.744	28,084,081
2023-05-29	0.950	0.960	0.935	0.950	0.760	9,545,280
2023-05-26	0.955	0.970	0.940	0.950	0.760	28,563,601
2023-05-25	0.980	1.000	0.950	0.960	0.768	13,941,840
2023-05-24	1.010	1.020	0.980	0.990	0.792	13,518,360
2023-05-23	1.010	1.040	0.990	1.010	0.808	20,004,720
2023-05-22	1.000	1.030	0.980	1.010	0.808	17,415,480
2023-05-19	1.010	1.040	0.985	1.000	0.800	35,113,321
2023-05-18	0.950	1.030	0.930	0.995	0.796	69,016,802
2023-05-17	0.925	0.955	0.920	0.950	0.760	16,883,160
2023-05-16	0.895	0.935	0.895	0.925	0.740	8,827,680
2023-05-15	0.920	0.920	0.890	0.895	0.716	9,380,280
2023-05-12	0.920	0.935	0.905	0.920	0.736	12,046,440
2023-05-11	0.935	0.935	0.905	0.925	0.740	10,173,240
2023-05-10	0.945	0.975	0.920	0.935	0.748	34,504,801
2023-05-09	0.850	0.950	0.845	0.945	0.756	41,177,040
2023-05-08	0.905	0.905	0.860	0.860	0.688	10,381,560
2023-05-05	0.895	0.910	0.890	0.900	0.720	6,567,120
2023-05-03	0.895	0.915	0.890	0.900	0.720	12,228,960
2023-05-02	0.870	0.905	0.850	0.900	0.720	17,256,240
2023-04-28	0.850	0.870	0.835	0.870	0.696	12,896,400
2023-04-27	0.860	0.870	0.830	0.850	0.680	20,769,362
2023-04-26	0.830	0.875	0.825	0.860	0.688	26,836,801
2023-04-25	0.860	0.865	0.815	0.830	0.664	61,497,963
2023-04-20	0.895	0.910	0.850	0.855	0.684	73,076,879
2023-04-19	0.970	0.970	0.890	0.900	0.720	53,157,724
2023-04-18	0.950	0.980	0.930	0.970	0.776	13,991,280
2023-04-17	1.000	1.010	0.945	0.950	0.760	33,452,401
2023-04-14	1.020	1.020	0.980	0.995	0.796	16,116,960
2023-04-13	1.010	1.030	0.995	1.010	0.808	13,791,120
2023-04-12	1.040	1.050	0.985	1.010	0.808	31,502,881
2023-04-11	1.040	1.060	1.010	1.040	0.832	31,921,321
2023-04-10	0.985	1.070	0.980	1.040	0.832	76,208,163
2023-04-07	0.950	0.995	0.945	0.975	0.780	30,884,162
2023-04-06	0.945	0.965	0.940	0.950	0.760	11,087,040
2023-04-05	0.930	0.965	0.920	0.945	0.756	11,241,000
2023-04-04	0.940	0.945	0.920	0.930	0.744	7,359,120
2023-04-03	0.930	0.955	0.925	0.940	0.752	10,323,960
2023-03-31	0.935	0.950	0.920	0.925	0.740	2,891,040
2023-03-30	0.960	0.970	0.925	0.940	0.752	7,107,480
2023-03-29	0.925	0.970	0.920	0.960	0.768	14,767,920
2023-03-28	0.930	0.950	0.920	0.930	0.744	8,935,680
2023-03-27	0.905	0.935	0.885	0.930	0.744	11,260,920
2023-03-24	0.950	0.970	0.905	0.905	0.724	27,244,081
2023-03-23	0.910	0.965	0.895	0.955	0.764	35,281,801
2023-03-22	0.930	0.945	0.915	0.920	0.736	21,879,721
2023-03-21	0.895	0.940	0.870	0.935	0.748	34,353,362
2023-03-20	0.875	0.900	0.865	0.895	0.716	21,025,439
2023-03-17	0.855	0.875	0.830	0.875	0.700	27,968,281
2023-03-16	0.805	0.870	0.780	0.850	0.680	36,715,081
2023-03-15	0.785	0.805	0.775	0.805	0.644	9,385,440
2023-03-14	0.785	0.785	0.770	0.785	0.628	3,677,760

← NewerPage 15 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.