Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.760	0.765	0.745	0.750	0.578	3,543,960
2022-09-08	0.755	0.775	0.750	0.760	0.585	7,663,920
2022-09-07	0.740	0.765	0.735	0.755	0.582	8,635,680
2022-09-06	0.745	0.770	0.740	0.740	0.570	9,756,240
2022-09-05	0.745	0.760	0.740	0.745	0.574	3,819,480
2022-09-02	0.730	0.755	0.720	0.750	0.578	10,718,160
2022-09-01	0.725	0.735	0.720	0.730	0.562	9,047,760
2022-08-30	0.750	0.760	0.725	0.730	0.562	13,086,480
2022-08-29	0.750	0.755	0.740	0.750	0.578	4,075,560
2022-08-26	0.760	0.765	0.750	0.755	0.582	6,175,080
2022-08-25	0.755	0.775	0.750	0.760	0.585	13,301,640
2022-08-24	0.770	0.775	0.755	0.755	0.582	7,499,040
2022-08-23	0.775	0.795	0.765	0.770	0.593	12,386,160
2022-08-22	0.790	0.790	0.770	0.775	0.597	5,034,480
2022-08-19	0.775	0.800	0.770	0.790	0.608	9,466,080
2022-08-18	0.775	0.790	0.765	0.775	0.597	11,095,800
2022-08-17	0.780	0.790	0.760	0.775	0.597	15,366,240
2022-08-16	0.755	0.780	0.745	0.775	0.597	25,180,921
2022-08-15	0.785	0.790	0.750	0.755	0.582	15,908,280
2022-08-12	0.820	0.820	0.780	0.785	0.605	15,115,200
2022-08-11	0.820	0.820	0.805	0.815	0.628	11,511,720
2022-08-10	0.850	0.850	0.815	0.820	0.632	17,204,640
2022-08-09	0.845	0.860	0.840	0.850	0.655	5,428,920
2022-08-08	0.855	0.855	0.835	0.845	0.651	5,810,640
2022-08-05	0.840	0.875	0.835	0.845	0.651	25,667,521
2022-08-04	0.825	0.840	0.825	0.840	0.647	13,023,480
2022-08-03	0.830	0.840	0.810	0.820	0.632	10,443,480
2022-08-02	0.825	0.855	0.820	0.830	0.639	16,272,840
2022-08-01	0.820	0.830	0.810	0.820	0.632	9,687,960
2022-07-29	0.825	0.835	0.815	0.815	0.628	9,566,760
2022-07-28	0.835	0.845	0.820	0.830	0.639	5,466,000
2022-07-27	0.840	0.845	0.830	0.835	0.643	5,959,200
2022-07-26	0.840	0.845	0.825	0.845	0.651	4,479,840
2022-07-25	0.825	0.860	0.825	0.835	0.643	18,440,400
2022-07-22	0.815	0.825	0.810	0.820	0.632	7,996,440
2022-07-21	0.815	0.820	0.805	0.815	0.628	7,081,680
2022-07-20	0.820	0.825	0.810	0.810	0.624	8,580,960
2022-07-19	0.815	0.825	0.810	0.815	0.628	10,924,800
2022-07-18	0.815	0.840	0.815	0.815	0.628	15,623,880
2022-07-15	0.820	0.830	0.810	0.810	0.624	11,558,160
2022-07-14	0.820	0.835	0.815	0.825	0.635	15,035,640
2022-07-13	0.840	0.840	0.810	0.815	0.628	20,973,721
2022-07-12	0.830	0.875	0.825	0.835	0.643	34,902,001
2022-07-08	0.840	0.840	0.810	0.825	0.635	10,477,920
2022-07-07	0.815	0.845	0.810	0.835	0.643	20,862,121
2022-07-06	0.820	0.835	0.805	0.810	0.624	7,848,120
2022-07-05	0.835	0.840	0.810	0.820	0.632	15,772,080
2022-07-04	0.860	0.860	0.835	0.835	0.643	10,865,160
2022-07-01	0.865	0.865	0.850	0.855	0.659	8,085,840
2022-06-30	0.910	0.915	0.855	0.875	0.674	42,238,323
2022-06-29	0.840	0.920	0.835	0.905	0.697	47,460,001
2022-06-28	0.845	0.850	0.830	0.850	0.655	5,944,920
2022-06-27	0.870	0.875	0.840	0.845	0.651	9,333,360
2022-06-24	0.860	0.890	0.855	0.865	0.666	16,395,000
2022-06-23	0.850	0.870	0.850	0.855	0.659	8,471,040
2022-06-22	0.910	0.915	0.850	0.850	0.655	15,655,080
2022-06-21	0.860	0.920	0.830	0.905	0.697	30,436,321
2022-06-20	0.875	0.890	0.855	0.860	0.662	5,985,720
2022-06-17	0.865	0.890	0.845	0.890	0.686	20,416,321
2022-06-16	0.915	0.920	0.870	0.875	0.674	16,374,720

← NewerPage 18 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.