Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	1.110	1.130	1.090	1.100	0.823	16,552,320
2022-03-14	1.060	1.150	1.060	1.110	0.830	36,323,281
2022-03-11	1.050	1.070	1.030	1.060	0.793	7,791,840
2022-03-10	1.010	1.080	0.995	1.050	0.785	25,149,721
2022-03-09	1.010	1.020	0.990	0.995	0.744	15,596,280
2022-03-08	1.030	1.040	1.010	1.010	0.755	12,998,400
2022-03-07	1.030	1.060	1.020	1.030	0.770	15,130,800
2022-03-04	1.060	1.060	1.010	1.030	0.770	18,556,440
2022-03-03	1.050	1.070	1.050	1.050	0.785	6,354,120
2022-03-02	1.070	1.070	1.040	1.050	0.785	13,209,360
2022-03-01	1.050	1.140	1.050	1.070	0.800	16,686,960
2022-02-28	1.020	1.070	1.010	1.050	0.785	14,327,520
2022-02-25	1.000	1.030	1.000	1.010	0.755	11,113,320
2022-02-24	1.020	1.030	0.990	1.000	0.748	19,503,480
2022-02-23	1.040	1.070	1.010	1.020	0.763	49,778,401
2022-02-22	1.150	1.160	1.080	1.090	0.815	21,214,081
2022-02-21	1.160	1.160	1.130	1.140	0.853	11,119,680
2022-02-18	1.150	1.190	1.150	1.160	0.868	9,429,960
2022-02-17	1.180	1.180	1.140	1.150	0.860	11,646,720
2022-02-16	1.140	1.180	1.140	1.180	0.883	8,699,280
2022-02-15	1.160	1.170	1.130	1.140	0.853	12,117,240
2022-02-14	1.190	1.190	1.150	1.150	0.860	8,123,280
2022-02-11	1.160	1.190	1.160	1.190	0.890	7,168,800
2022-02-10	1.220	1.230	1.150	1.160	0.868	27,228,721
2022-02-09	1.240	1.250	1.200	1.220	0.913	9,318,960
2022-02-08	1.300	1.300	1.230	1.250	0.935	20,406,362
2022-02-07	1.320	1.350	1.300	1.300	0.972	41,863,923
2022-02-04	1.200	1.270	1.180	1.260	0.942	10,125,720
2022-02-03	1.190	1.210	1.170	1.200	0.898	5,712,120
2022-01-31	1.190	1.220	1.170	1.180	0.883	12,691,320
2022-01-28	1.190	1.230	1.170	1.190	0.890	15,276,480
2022-01-27	1.210	1.210	1.160	1.200	0.898	5,907,720
2022-01-26	1.180	1.240	1.180	1.200	0.898	9,651,360
2022-01-25	1.200	1.200	1.150	1.180	0.883	12,332,760
2022-01-24	1.220	1.230	1.200	1.200	0.898	9,924,720
2022-01-21	1.260	1.270	1.210	1.230	0.920	17,186,760
2022-01-20	1.300	1.320	1.270	1.270	0.950	14,820,720
2022-01-19	1.310	1.320	1.290	1.300	0.972	15,718,920
2022-01-17	1.360	1.380	1.340	1.350	1.010	8,496,360
2022-01-14	1.420	1.430	1.350	1.370	1.025	13,949,640
2022-01-13	1.430	1.450	1.390	1.410	1.055	7,260,360
2022-01-12	1.450	1.450	1.410	1.440	1.077	8,623,680
2022-01-11	1.530	1.530	1.410	1.430	1.070	22,860,962
2022-01-10	1.500	1.550	1.490	1.530	1.144	16,311,000
2022-01-07	1.500	1.510	1.470	1.500	1.122	15,003,480
2022-01-06	1.520	1.560	1.470	1.500	1.122	21,279,481
2022-01-05	1.440	1.530	1.440	1.510	1.129	33,537,240
2022-01-04	1.430	1.440	1.390	1.440	1.077	9,403,560
2022-01-03	1.460	1.480	1.410	1.430	1.070	9,643,560
2021-12-31	1.490	1.510	1.430	1.470	1.100	14,417,880
2021-12-30	1.500	1.510	1.470	1.490	1.115	14,493,840
2021-12-29	1.490	1.530	1.460	1.480	1.107	18,987,120
2021-12-28	1.470	1.500	1.420	1.490	1.115	15,117,960
2021-12-27	1.450	1.520	1.430	1.460	1.092	29,558,640
2021-12-24	1.380	1.440	1.370	1.420	1.062	11,772,720
2021-12-23	1.380	1.420	1.350	1.380	1.032	9,497,160
2021-12-22	1.340	1.390	1.300	1.380	1.032	17,026,800
2021-12-21	1.440	1.450	1.330	1.330	0.995	20,394,839
2021-12-20	1.450	1.520	1.410	1.450	1.085	39,422,523
2021-12-17	1.300	1.430	1.290	1.420	1.062	40,296,001

← NewerPage 20 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.