Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.765	0.790	0.755	0.785	0.628	4,979,160
2023-03-10	0.780	0.790	0.755	0.765	0.612	6,591,240
2023-03-09	0.755	0.805	0.750	0.790	0.632	15,580,680
2023-03-08	0.770	0.770	0.750	0.760	0.608	3,867,720
2023-03-07	0.770	0.780	0.765	0.770	0.616	3,449,280
2023-03-06	0.775	0.780	0.765	0.780	0.624	3,575,280
2023-03-03	0.750	0.775	0.750	0.775	0.620	3,975,000
2023-03-02	0.745	0.755	0.740	0.750	0.600	3,067,200
2023-03-01	0.760	0.760	0.740	0.745	0.596	4,673,040
2023-02-28	0.780	0.790	0.755	0.755	0.604	6,539,280
2023-02-27	0.780	0.800	0.770	0.780	0.624	4,923,840
2023-02-24	0.780	0.800	0.770	0.780	0.624	5,881,560
2023-02-23	0.800	0.810	0.780	0.790	0.632	5,649,240
2023-02-22	0.815	0.815	0.795	0.800	0.640	4,910,040
2023-02-21	0.830	0.835	0.800	0.820	0.656	9,091,200
2023-02-20	0.785	0.835	0.785	0.830	0.664	17,104,920
2023-02-17	0.760	0.790	0.760	0.790	0.632	21,415,801
2023-02-16	0.765	0.825	0.765	0.805	0.644	23,679,001
2023-02-15	0.760	0.780	0.755	0.770	0.616	6,573,240
2023-02-14	0.770	0.770	0.750	0.765	0.612	5,205,240
2023-02-13	0.785	0.790	0.765	0.765	0.612	4,274,760
2023-02-10	0.805	0.805	0.780	0.785	0.628	5,634,840
2023-02-09	0.805	0.810	0.795	0.805	0.644	5,162,760
2023-02-08	0.820	0.825	0.800	0.805	0.644	5,280,720
2023-02-07	0.825	0.835	0.815	0.825	0.660	1,842,480
2023-02-03	0.820	0.835	0.815	0.830	0.664	2,607,600
2023-02-02	0.810	0.830	0.810	0.820	0.656	3,191,400
2023-01-31	0.835	0.835	0.810	0.810	0.648	6,720,960
2023-01-30	0.845	0.850	0.825	0.835	0.668	4,466,880
2023-01-27	0.860	0.865	0.845	0.845	0.676	5,369,400
2023-01-26	0.835	0.860	0.830	0.855	0.684	6,112,440
2023-01-25	0.845	0.845	0.820	0.835	0.668	4,312,920
2023-01-20	0.850	0.855	0.835	0.840	0.672	1,886,880
2023-01-19	0.850	0.865	0.840	0.850	0.680	6,134,160
2023-01-18	0.850	0.855	0.835	0.850	0.680	6,321,840
2023-01-17	0.840	0.850	0.830	0.850	0.680	5,735,640
2023-01-16	0.815	0.845	0.815	0.840	0.672	11,681,760
2023-01-13	0.815	0.820	0.800	0.815	0.652	5,660,520
2023-01-12	0.815	0.830	0.810	0.815	0.652	4,522,320
2023-01-11	0.825	0.830	0.800	0.810	0.648	6,506,280
2023-01-10	0.845	0.845	0.810	0.820	0.656	9,645,120
2023-01-09	0.860	0.865	0.835	0.845	0.676	7,038,360
2023-01-06	0.880	0.885	0.855	0.855	0.684	10,742,520
2023-01-05	0.835	0.890	0.830	0.880	0.704	14,322,840
2023-01-04	0.850	0.860	0.830	0.835	0.668	9,181,920
2023-01-03	0.880	0.900	0.850	0.850	0.680	9,251,400
2022-12-30	0.885	0.895	0.870	0.870	0.696	9,000,600
2022-12-29	0.870	0.910	0.865	0.885	0.708	15,161,880
2022-12-28	0.915	0.925	0.855	0.875	0.700	18,441,720
2022-12-27	0.840	0.910	0.840	0.910	0.728	27,263,881
2022-12-23	0.785	0.845	0.785	0.835	0.668	24,421,081
2022-12-22	0.740	0.790	0.730	0.790	0.632	12,215,040
2022-12-21	0.720	0.740	0.715	0.735	0.588	10,142,760
2022-12-20	0.735	0.740	0.720	0.725	0.580	5,097,480
2022-12-19	0.740	0.755	0.735	0.735	0.588	3,209,640
2022-12-16	0.765	0.765	0.735	0.745	0.596	9,817,440
2022-12-15	0.810	0.810	0.790	0.800	0.616	5,235,840
2022-12-14	0.820	0.820	0.790	0.810	0.624	8,728,080
2022-12-13	0.845	0.845	0.815	0.820	0.632	5,551,560
2022-12-12	0.845	0.855	0.835	0.845	0.651	3,390,720

← NewerPage 16 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.