Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.910	0.930	0.895	0.910	0.701	7,955,760
2022-06-14	0.910	0.930	0.890	0.910	0.701	18,028,920
2022-06-13	0.975	0.975	0.915	0.915	0.705	14,289,840
2022-06-10	1.010	1.010	0.965	0.985	0.759	13,597,320
2022-06-09	1.020	1.020	1.000	1.010	0.778	15,796,200
2022-06-08	1.070	1.070	1.030	1.040	0.778	5,859,840
2022-06-07	1.040	1.070	1.040	1.070	0.800	4,700,040
2022-06-03	1.030	1.040	1.030	1.040	0.778	2,271,840
2022-06-02	1.050	1.050	1.010	1.030	0.770	8,877,840
2022-06-01	1.050	1.060	1.040	1.040	0.778	3,876,000
2022-05-31	1.050	1.060	1.040	1.050	0.785	5,576,640
2022-05-30	1.030	1.050	1.030	1.040	0.778	2,754,840
2022-05-27	1.030	1.060	1.030	1.030	0.770	12,068,280
2022-05-26	1.030	1.050	1.030	1.040	0.778	9,526,440
2022-05-25	1.040	1.050	1.030	1.030	0.770	3,420,960
2022-05-24	1.060	1.070	1.030	1.030	0.770	4,854,840
2022-05-23	1.050	1.100	1.040	1.060	0.793	11,856,120
2022-05-20	1.050	1.060	1.020	1.030	0.770	7,584,720
2022-05-19	1.030	1.060	1.030	1.050	0.785	3,346,680
2022-05-18	1.050	1.060	1.040	1.050	0.785	4,192,320
2022-05-17	1.060	1.070	1.030	1.040	0.778	4,533,600
2022-05-13	1.030	1.070	1.010	1.060	0.793	10,617,240
2022-05-12	1.030	1.040	1.020	1.020	0.763	5,027,760
2022-05-11	1.050	1.060	1.030	1.030	0.770	4,282,680
2022-05-10	1.050	1.050	1.010	1.050	0.785	11,546,760
2022-05-09	1.070	1.070	1.040	1.050	0.785	7,494,000
2022-05-06	1.110	1.110	1.070	1.070	0.800	6,999,720
2022-05-05	1.110	1.150	1.110	1.120	0.838	8,565,480
2022-04-29	1.100	1.120	1.080	1.110	0.830	3,954,120
2022-04-28	1.110	1.110	1.080	1.090	0.815	5,066,400
2022-04-27	1.110	1.120	1.100	1.110	0.830	4,941,240
2022-04-26	1.110	1.140	1.110	1.130	0.845	6,576,480
2022-04-25	1.130	1.130	1.100	1.100	0.823	7,807,560
2022-04-22	1.140	1.170	1.130	1.130	0.845	6,226,320
2022-04-21	1.130	1.160	1.120	1.140	0.853	4,991,160
2022-04-20	1.140	1.170	1.130	1.130	0.845	7,466,160
2022-04-18	1.170	1.170	1.130	1.140	0.853	5,131,200
2022-04-15	1.180	1.200	1.160	1.170	0.875	4,704,000
2022-04-14	1.180	1.200	1.160	1.180	0.883	6,072,480
2022-04-13	1.200	1.220	1.170	1.170	0.875	5,380,560
2022-04-12	1.250	1.250	1.170	1.200	0.898	20,360,762
2022-04-11	1.280	1.290	1.220	1.250	0.935	11,511,120
2022-04-08	1.270	1.310	1.260	1.270	0.950	10,282,800
2022-04-07	1.300	1.300	1.250	1.250	0.935	12,898,560
2022-04-06	1.280	1.330	1.260	1.300	0.972	19,448,160
2022-04-05	1.300	1.300	1.240	1.280	0.957	13,454,520
2022-04-04	1.280	1.310	1.270	1.290	0.965	25,713,362
2022-04-01	1.180	1.290	1.180	1.270	0.950	37,910,881
2022-03-31	1.170	1.210	1.160	1.180	0.883	13,458,960
2022-03-30	1.130	1.210	1.130	1.170	0.875	19,945,562
2022-03-29	1.170	1.170	1.120	1.130	0.845	9,754,560
2022-03-28	1.180	1.190	1.150	1.160	0.868	11,087,880
2022-03-25	1.190	1.210	1.170	1.170	0.875	12,223,920
2022-03-24	1.190	1.220	1.160	1.190	0.890	16,095,600
2022-03-23	1.120	1.200	1.120	1.180	0.883	19,449,720
2022-03-22	1.120	1.140	1.110	1.120	0.838	6,064,200
2022-03-21	1.140	1.140	1.080	1.140	0.853	9,022,320
2022-03-18	1.140	1.150	1.110	1.140	0.853	10,974,960
2022-03-17	1.110	1.160	1.100	1.130	0.845	28,000,921
2022-03-16	1.090	1.130	1.090	1.100	0.823	14,456,880

← NewerPage 19 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.