Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.845	0.860	0.835	0.850	0.655	8,288,280
2022-12-08	0.850	0.855	0.830	0.835	0.643	3,743,520
2022-12-07	0.845	0.850	0.835	0.850	0.655	4,889,400
2022-12-06	0.850	0.860	0.840	0.845	0.651	5,426,400
2022-12-05	0.860	0.865	0.845	0.850	0.655	4,470,240
2022-12-02	0.860	0.870	0.850	0.855	0.659	6,054,840
2022-12-01	0.890	0.890	0.860	0.860	0.662	11,821,440
2022-11-30	0.900	0.900	0.880	0.890	0.686	8,284,920
2022-11-29	0.895	0.915	0.880	0.895	0.689	6,147,480
2022-11-25	0.935	0.935	0.890	0.900	0.693	8,083,440
2022-11-24	0.900	0.935	0.895	0.935	0.720	14,106,240
2022-11-23	0.900	0.905	0.880	0.890	0.686	6,901,440
2022-11-22	0.915	0.925	0.890	0.910	0.701	6,207,360
2022-11-21	0.885	0.915	0.870	0.910	0.701	10,404,600
2022-11-17	0.940	0.940	0.895	0.900	0.693	14,589,840
2022-11-16	0.935	0.950	0.925	0.940	0.724	11,129,400
2022-11-15	0.980	1.000	0.940	0.940	0.724	46,199,762
2022-11-14	0.950	0.980	0.935	0.975	0.751	26,423,281
2022-11-11	0.960	0.995	0.930	0.940	0.724	63,237,240
2022-11-10	0.915	0.955	0.910	0.950	0.732	21,134,281
2022-11-09	0.925	0.945	0.915	0.920	0.709	13,427,640
2022-11-08	0.890	0.930	0.890	0.925	0.712	16,723,080
2022-11-07	0.905	0.905	0.875	0.890	0.686	10,532,280
2022-11-04	0.870	0.910	0.870	0.905	0.697	15,400,200
2022-11-03	0.930	0.935	0.860	0.880	0.678	23,908,562
2022-11-02	0.925	0.955	0.925	0.945	0.728	13,011,360
2022-11-01	0.955	0.960	0.915	0.935	0.720	24,327,481
2022-10-31	0.955	0.975	0.950	0.965	0.743	24,191,762
2022-10-28	0.930	0.955	0.925	0.940	0.724	22,974,721
2022-10-27	0.930	0.955	0.910	0.925	0.712	41,497,323
2022-10-26	0.860	0.935	0.855	0.930	0.716	44,039,879
2022-10-25	0.860	0.875	0.835	0.860	0.662	13,325,640
2022-10-21	0.895	0.910	0.855	0.855	0.659	21,112,081
2022-10-20	0.830	0.900	0.820	0.900	0.693	31,538,162
2022-10-19	0.885	0.910	0.845	0.845	0.651	25,754,039
2022-10-18	0.910	0.920	0.865	0.885	0.682	42,082,323
2022-10-17	0.825	0.915	0.810	0.905	0.697	59,953,079
2022-10-14	0.785	0.830	0.760	0.825	0.635	46,049,040
2022-10-13	0.720	0.795	0.720	0.775	0.597	44,375,762
2022-10-12	0.715	0.735	0.710	0.710	0.547	10,645,680
2022-10-11	0.730	0.735	0.705	0.715	0.551	8,353,440
2022-10-07	0.775	0.785	0.735	0.740	0.570	21,362,281
2022-10-06	0.705	0.790	0.700	0.780	0.601	29,757,840
2022-10-05	0.685	0.710	0.685	0.700	0.539	8,104,800
2022-10-04	0.680	0.685	0.670	0.685	0.528	5,311,920
2022-10-03	0.675	0.695	0.665	0.675	0.520	4,799,040
2022-09-30	0.660	0.695	0.655	0.675	0.520	12,015,960
2022-09-29	0.670	0.680	0.640	0.670	0.516	9,204,720
2022-09-28	0.665	0.680	0.650	0.670	0.516	5,839,680
2022-09-27	0.670	0.685	0.665	0.665	0.512	6,669,480
2022-09-26	0.670	0.685	0.655	0.665	0.512	3,792,720
2022-09-23	0.670	0.695	0.670	0.670	0.516	6,871,800
2022-09-22	0.680	0.680	0.660	0.675	0.520	7,632,480
2022-09-21	0.700	0.700	0.680	0.680	0.524	12,290,160
2022-09-20	0.715	0.715	0.690	0.695	0.535	13,193,640
2022-09-19	0.705	0.720	0.700	0.710	0.547	26,127,839
2022-09-15	0.760	0.765	0.730	0.730	0.562	25,156,562
2022-09-14	0.745	0.760	0.745	0.760	0.585	7,541,520
2022-09-13	0.765	0.770	0.745	0.755	0.582	10,830,000
2022-09-12	0.755	0.775	0.755	0.765	0.589	12,136,680

← NewerPage 17 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.