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
2025-10-17	0.495	0.500	0.480	0.490	0.490	8,282,300
2025-10-16	0.515	0.515	0.490	0.500	0.500	19,508,300
2025-10-15	0.500	0.530	0.495	0.515	0.515	17,446,300
2025-10-14	0.520	0.525	0.495	0.495	0.495	11,341,000
2025-10-13	0.500	0.525	0.500	0.520	0.520	34,932,900
2025-10-10	0.515	0.520	0.485	0.490	0.490	26,638,400
2025-10-09	0.455	0.515	0.450	0.505	0.505	35,473,200
2025-10-08	0.455	0.465	0.450	0.455	0.455	7,092,600
2025-10-07	0.455	0.460	0.450	0.455	0.455	3,037,600
2025-10-06	0.460	0.465	0.450	0.455	0.455	6,099,500
2025-10-03	0.465	0.465	0.460	0.460	0.460	4,224,800
2025-10-02	0.460	0.480	0.460	0.465	0.465	8,401,000
2025-10-01	0.455	0.470	0.450	0.465	0.465	5,901,700
2025-09-30	0.455	0.465	0.450	0.450	0.450	6,151,400
2025-09-29	0.465	0.465	0.450	0.455	0.455	9,568,700
2025-09-26	0.480	0.480	0.465	0.465	0.465	6,417,200
2025-09-25	0.475	0.500	0.475	0.475	0.475	11,889,500
2025-09-24	0.480	0.480	0.470	0.475	0.475	3,625,000
2025-09-23	0.460	0.490	0.455	0.480	0.480	6,120,500
2025-09-22	0.465	0.470	0.455	0.460	0.460	3,694,500
2025-09-19	0.465	0.465	0.460	0.460	0.460	5,790,900
2025-09-18	0.480	0.485	0.465	0.465	0.465	3,294,900
2025-09-17	0.465	0.475	0.460	0.475	0.475	4,856,400
2025-09-16	0.465	0.465	0.465	0.465	0.465	0
2025-09-15	0.465	0.465	0.465	0.465	0.465	0
2025-09-12	0.460	0.470	0.460	0.465	0.465	1,156,900
2025-09-11	0.470	0.470	0.460	0.460	0.460	1,987,600
2025-09-10	0.460	0.470	0.460	0.465	0.465	2,785,600
2025-09-09	0.470	0.470	0.460	0.460	0.460	2,535,700
2025-09-08	0.470	0.470	0.460	0.465	0.465	4,373,900
2025-09-05	0.470	0.470	0.470	0.470	0.470	0
2025-09-04	0.475	0.475	0.465	0.470	0.470	3,848,100
2025-09-03	0.465	0.485	0.460	0.470	0.470	7,629,500
2025-09-02	0.465	0.475	0.455	0.465	0.465	5,560,600
2025-09-01	0.465	0.465	0.465	0.465	0.465	0
2025-08-29	0.480	0.480	0.465	0.465	0.465	7,059,300
2025-08-28	0.490	0.490	0.480	0.480	0.480	4,850,900
2025-08-27	0.490	0.500	0.480	0.490	0.490	6,502,600
2025-08-26	0.500	0.500	0.490	0.490	0.490	3,763,200
2025-08-25	0.510	0.515	0.495	0.495	0.495	6,086,400
2025-08-22	0.520	0.525	0.510	0.510	0.510	2,950,900
2025-08-21	0.500	0.530	0.495	0.515	0.515	6,776,900
2025-08-20	0.500	0.505	0.495	0.500	0.500	1,792,800

← NewerPage 5 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.