Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 7106.KLSE stock page

Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.450	0.450	0.435	0.440	0.440	10,971,200
2025-11-11	0.460	0.470	0.450	0.450	0.450	10,967,700
2025-11-10	0.455	0.465	0.455	0.460	0.460	2,869,600
2025-11-07	0.455	0.460	0.450	0.455	0.455	2,859,300
2025-11-06	0.460	0.470	0.455	0.455	0.455	5,418,400
2025-11-05	0.460	0.475	0.455	0.465	0.465	6,322,200
2025-11-04	0.470	0.470	0.460	0.465	0.465	4,645,500
2025-11-03	0.475	0.480	0.470	0.475	0.475	2,849,100
2025-10-31	0.475	0.475	0.470	0.475	0.475	3,413,000
2025-10-30	0.480	0.485	0.475	0.480	0.480	4,729,900
2025-10-29	0.485	0.490	0.475	0.480	0.480	5,114,500
2025-10-28	0.505	0.505	0.485	0.485	0.485	5,806,300
2025-10-27	0.505	0.515	0.495	0.500	0.500	14,668,300
2025-10-24	0.495	0.500	0.485	0.490	0.490	4,452,200
2025-10-23	0.485	0.500	0.480	0.495	0.495	5,640,200
2025-10-22	0.495	0.500	0.480	0.485	0.485	10,454,600
2025-10-21	0.490	0.505	0.490	0.495	0.495	8,392,000

← NewerPage 5 of 5 · 257 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.