Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.265	0.270	0.260	0.260	0.260	2,333,700
2026-07-24	0.270	0.270	0.265	0.270	0.270	1,014,100
2026-07-23	0.270	0.275	0.265	0.270	0.270	1,540,400
2026-07-22	0.265	0.270	0.260	0.270	0.270	2,597,000
2026-07-21	0.270	0.275	0.265	0.270	0.270	1,822,800
2026-07-20	0.265	0.275	0.260	0.270	0.270	3,258,800
2026-07-17	0.265	0.265	0.260	0.265	0.265	1,763,300
2026-07-16	0.260	0.270	0.260	0.265	0.265	2,381,600
2026-07-15	0.265	0.265	0.260	0.260	0.260	769,500
2026-07-14	0.270	0.270	0.260	0.265	0.265	1,277,600
2026-07-13	0.265	0.270	0.260	0.265	0.265	930,500
2026-07-10	0.265	0.270	0.260	0.260	0.260	757,000
2026-07-09	0.265	0.270	0.260	0.265	0.265	1,919,300
2026-07-08	0.265	0.265	0.260	0.265	0.265	2,840,400
2026-07-07	0.270	0.270	0.265	0.265	0.265	1,215,700
2026-07-06	0.270	0.275	0.265	0.270	0.270	1,585,900
2026-07-03	0.265	0.275	0.265	0.270	0.270	1,203,300
2026-07-02	0.270	0.275	0.265	0.270	0.270	1,290,400
2026-07-01	0.270	0.275	0.265	0.270	0.270	2,244,400
2026-06-30	0.270	0.275	0.270	0.270	0.270	1,648,400
2026-06-29	0.275	0.275	0.270	0.275	0.275	3,357,500
2026-06-26	0.275	0.275	0.270	0.275	0.275	2,177,200
2026-06-25	0.275	0.275	0.270	0.275	0.275	3,305,500
2026-06-24	0.275	0.285	0.275	0.275	0.275	2,937,900
2026-06-23	0.280	0.280	0.270	0.270	0.270	4,908,600
2026-06-22	0.280	0.285	0.275	0.285	0.285	7,131,200
2026-06-19	0.285	0.290	0.275	0.280	0.280	6,607,200
2026-06-18	0.285	0.295	0.280	0.290	0.290	8,120,100
2026-06-17	0.285	0.285	0.285	0.285	0.285	0
2026-06-16	0.290	0.290	0.280	0.285	0.285	9,518,300
2026-06-15	0.295	0.295	0.280	0.285	0.285	7,321,000
2026-06-12	0.300	0.305	0.290	0.295	0.295	7,647,700
2026-06-11	0.300	0.305	0.295	0.305	0.305	5,919,500
2026-06-10	0.305	0.315	0.295	0.300	0.300	8,608,400
2026-06-09	0.315	0.320	0.305	0.305	0.305	8,414,300
2026-06-08	0.310	0.320	0.305	0.315	0.315	9,101,300
2026-06-05	0.315	0.315	0.305	0.310	0.310	6,266,600
2026-06-04	0.315	0.320	0.310	0.310	0.310	7,414,400
2026-06-03	0.315	0.325	0.305	0.315	0.315	16,707,900
2026-06-02	0.315	0.315	0.315	0.315	0.315	0
2026-06-01	0.315	0.315	0.315	0.315	0.315	0
2026-05-29	0.315	0.325	0.315	0.315	0.315	6,847,200
2026-05-28	0.320	0.330	0.315	0.320	0.320	7,786,700
2026-05-27	0.320	0.320	0.320	0.320	0.320	0
2026-05-26	0.325	0.325	0.315	0.320	0.320	8,754,300
2026-05-25	0.330	0.340	0.325	0.325	0.325	6,609,300
2026-05-22	0.330	0.335	0.325	0.330	0.330	7,142,300
2026-05-21	0.330	0.335	0.325	0.330	0.330	7,512,900
2026-05-20	0.330	0.335	0.325	0.330	0.330	5,266,400
2026-05-19	0.335	0.335	0.320	0.330	0.330	8,404,000
2026-05-18	0.330	0.340	0.325	0.335	0.335	14,727,200
2026-05-15	0.345	0.345	0.325	0.325	0.325	11,032,400
2026-05-14	0.345	0.345	0.335	0.345	0.345	8,079,100
2026-05-13	0.355	0.355	0.340	0.340	0.340	10,399,100
2026-05-12	0.365	0.365	0.340	0.350	0.350	24,877,000
2026-05-11	0.335	0.370	0.335	0.355	0.355	52,822,900
2026-05-08	0.320	0.340	0.315	0.330	0.330	26,860,400
2026-05-07	0.310	0.320	0.310	0.315	0.315	5,577,200
2026-05-06	0.320	0.320	0.310	0.315	0.315	3,587,100
2026-05-05	0.310	0.325	0.310	0.315	0.315	12,116,800

← NewerPage 2 of 21 · 1,241 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.