Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.290	0.290	0.280	0.285	0.285	3,260,400
2026-02-04	0.300	0.300	0.280	0.290	0.290	10,793,700
2026-02-03	0.300	0.305	0.295	0.295	0.295	4,822,500
2026-01-30	0.305	0.310	0.300	0.300	0.300	7,532,100
2026-01-29	0.325	0.325	0.305	0.305	0.305	7,827,800
2026-01-28	0.310	0.330	0.305	0.320	0.320	24,611,800
2026-01-27	0.305	0.315	0.300	0.305	0.305	8,399,800
2026-01-26	0.315	0.315	0.300	0.310	0.310	5,950,900
2026-01-23	0.315	0.320	0.305	0.315	0.315	5,135,400
2026-01-22	0.325	0.325	0.310	0.315	0.315	5,093,100
2026-01-21	0.325	0.325	0.315	0.325	0.325	3,467,600
2026-01-20	0.330	0.335	0.325	0.325	0.325	3,860,700
2026-01-19	0.325	0.325	0.325	0.325	0.325	12,202,100
2026-01-16	0.320	0.325	0.320	0.325	0.325	3,146,300
2026-01-15	0.330	0.335	0.320	0.320	0.320	10,730,800
2026-01-14	0.330	0.335	0.325	0.330	0.330	6,192,000
2026-01-13	0.335	0.335	0.325	0.330	0.330	14,622,900
2026-01-12	0.345	0.345	0.325	0.330	0.330	9,123,900
2026-01-09	0.330	0.345	0.330	0.345	0.345	5,506,900
2026-01-08	0.330	0.335	0.330	0.330	0.330	2,460,300
2026-01-07	0.335	0.340	0.330	0.335	0.335	5,922,200
2026-01-06	0.340	0.345	0.335	0.340	0.340	2,247,900
2026-01-05	0.335	0.345	0.330	0.335	0.335	3,533,900
2026-01-02	0.335	0.340	0.330	0.335	0.335	3,804,800
2026-01-01	0.335	0.335	0.335	0.335	0.335	0
2025-12-31	0.340	0.345	0.335	0.335	0.335	2,246,300
2025-12-30	0.335	0.345	0.330	0.340	0.340	2,719,800
2025-12-29	0.335	0.340	0.330	0.335	0.335	4,437,100
2025-12-26	0.340	0.340	0.335	0.335	0.335	2,574,500
2025-12-25	0.335	0.335	0.335	0.335	0.335	0
2025-12-24	0.340	0.345	0.335	0.335	0.335	3,448,800
2025-12-23	0.340	0.345	0.335	0.340	0.340	4,458,700
2025-12-22	0.350	0.350	0.335	0.345	0.345	4,443,900
2025-12-19	0.350	0.355	0.345	0.345	0.345	2,880,100
2025-12-18	0.350	0.360	0.345	0.350	0.350	10,793,500
2025-12-17	0.340	0.355	0.340	0.345	0.345	11,723,500
2025-12-16	0.340	0.350	0.335	0.340	0.340	6,056,100
2025-12-15	0.335	0.355	0.335	0.345	0.345	14,828,800
2025-12-12	0.325	0.345	0.320	0.335	0.335	19,973,500
2025-12-11	0.355	0.355	0.320	0.325	0.325	32,556,200
2025-12-10	0.370	0.370	0.350	0.350	0.350	18,047,100
2025-12-09	0.370	0.375	0.365	0.365	0.365	5,240,700
2025-12-08	0.360	0.380	0.355	0.365	0.365	7,434,400
2025-12-05	0.370	0.370	0.360	0.360	0.360	4,756,900
2025-12-04	0.380	0.385	0.360	0.365	0.365	9,788,300
2025-12-03	0.360	0.385	0.355	0.380	0.380	19,220,400
2025-12-02	0.355	0.365	0.350	0.355	0.355	8,631,800
2025-12-01	0.360	0.365	0.345	0.355	0.355	13,293,800
2025-11-28	0.375	0.375	0.360	0.370	0.370	9,703,800
2025-11-27	0.375	0.380	0.365	0.370	0.370	13,899,100
2025-11-26	0.380	0.385	0.375	0.375	0.375	8,280,100
2025-11-25	0.380	0.385	0.370	0.375	0.375	13,461,000
2025-11-24	0.395	0.400	0.375	0.375	0.375	46,451,300
2025-11-21	0.405	0.405	0.390	0.390	0.390	8,922,100
2025-11-20	0.400	0.410	0.395	0.405	0.405	10,856,300
2025-11-19	0.400	0.405	0.395	0.400	0.400	6,557,500
2025-11-18	0.405	0.410	0.395	0.400	0.400	8,902,000
2025-11-17	0.420	0.420	0.400	0.410	0.410	14,761,800
2025-11-14	0.435	0.435	0.420	0.420	0.420	8,985,600
2025-11-13	0.440	0.440	0.430	0.435	0.435	8,567,900

← NewerPage 4 of 21 · 1,242 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.