Supermax Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 1.330 | 1.340 | 1.290 | 1.320 | 0.956 | 22,722,876 |
| 2021-12-15 | 1.310 | 1.340 | 1.270 | 1.330 | 0.963 | 28,538,847 |
| 2021-12-14 | 1.330 | 1.350 | 1.270 | 1.300 | 0.941 | 41,046,480 |
| 2021-12-13 | 1.390 | 1.390 | 1.310 | 1.310 | 0.948 | 34,138,936 |
| 2021-12-10 | 1.500 | 1.540 | 1.390 | 1.410 | 1.021 | 47,363,660 |
| 2021-12-09 | 1.500 | 1.540 | 1.490 | 1.500 | 1.086 | 12,332,048 |
| 2021-12-08 | 1.560 | 1.580 | 1.490 | 1.500 | 1.086 | 27,892,064 |
| 2021-12-07 | 1.520 | 1.610 | 1.480 | 1.560 | 1.129 | 45,290,006 |
| 2021-12-06 | 1.660 | 1.690 | 1.550 | 1.560 | 1.129 | 53,195,626 |
| 2021-12-02 | 1.790 | 1.800 | 1.680 | 1.700 | 1.191 | 64,527,613 |
| 2021-12-01 | 1.900 | 1.940 | 1.730 | 1.730 | 1.212 | 77,142,633 |
| 2021-11-30 | 2.100 | 2.170 | 1.880 | 1.880 | 1.317 | 277,833,526 |
| 2021-11-29 | 1.920 | 2.380 | 1.910 | 2.150 | 1.506 | 193,495,934 |
| 2021-11-26 | 1.610 | 1.880 | 1.600 | 1.850 | 1.296 | 69,569,333 |
| 2021-11-25 | 1.700 | 1.710 | 1.610 | 1.610 | 1.128 | 23,502,960 |
| 2021-11-24 | 1.750 | 1.780 | 1.700 | 1.700 | 1.191 | 15,856,376 |
| 2021-11-23 | 1.700 | 1.770 | 1.650 | 1.750 | 1.226 | 18,990,600 |
| 2021-11-22 | 1.740 | 1.750 | 1.700 | 1.700 | 1.191 | 9,015,668 |
| 2021-11-19 | 1.740 | 1.770 | 1.710 | 1.730 | 1.212 | 12,176,428 |
| 2021-11-18 | 1.780 | 1.840 | 1.740 | 1.740 | 1.219 | 21,526,647 |
| 2021-11-17 | 1.770 | 1.830 | 1.730 | 1.820 | 1.275 | 17,486,108 |
| 2021-11-16 | 1.930 | 1.930 | 1.750 | 1.750 | 1.226 | 25,914,884 |
| 2021-11-15 | 1.810 | 1.930 | 1.780 | 1.910 | 1.338 | 18,786,248 |
| 2021-11-12 | 1.730 | 1.910 | 1.710 | 1.850 | 1.296 | 39,537,896 |
| 2021-11-11 | 1.730 | 1.760 | 1.710 | 1.730 | 1.212 | 4,958,636 |
| 2021-11-10 | 1.710 | 1.780 | 1.710 | 1.730 | 1.212 | 11,085,848 |
| 2021-11-09 | 1.840 | 1.840 | 1.710 | 1.710 | 1.198 | 20,528,447 |
| 2021-11-08 | 1.930 | 1.930 | 1.840 | 1.840 | 1.289 | 7,022,740 |
| 2021-11-05 | 1.880 | 1.970 | 1.880 | 1.940 | 1.359 | 17,471,972 |
| 2021-11-03 | 1.820 | 1.900 | 1.810 | 1.890 | 1.324 | 13,583,332 |
| 2021-11-02 | 1.880 | 1.900 | 1.810 | 1.820 | 1.275 | 24,926,604 |
| 2021-11-01 | 1.890 | 1.920 | 1.860 | 1.880 | 1.317 | 12,302,164 |
| 2021-10-29 | 1.920 | 1.970 | 1.920 | 1.920 | 1.345 | 12,433,976 |
| 2021-10-28 | 1.920 | 1.920 | 1.900 | 1.900 | 1.331 | 7,938,852 |
| 2021-10-27 | 1.910 | 1.950 | 1.880 | 1.920 | 1.345 | 14,766,912 |
| 2021-10-26 | 1.940 | 1.960 | 1.880 | 1.910 | 1.338 | 24,704,520 |
| 2021-10-25 | 2.010 | 2.020 | 1.920 | 1.930 | 1.352 | 28,073,724 |
| 2021-10-22 | 2.040 | 2.040 | 2.010 | 2.030 | 1.422 | 14,462,492 |
| 2021-10-21 | 2.100 | 2.120 | 2.000 | 2.050 | 1.436 | 97,146,559 |
← NewerPage 21 of 21 · 1,239 trading days
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.