Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.500	0.505	0.495	0.500	0.500	3,551,100
2025-08-18	0.505	0.510	0.500	0.500	0.500	2,473,500
2025-08-15	0.515	0.515	0.500	0.505	0.505	5,872,400
2025-08-14	0.525	0.525	0.505	0.515	0.515	5,479,800
2025-08-13	0.525	0.530	0.515	0.520	0.520	5,118,400
2025-08-12	0.520	0.535	0.520	0.525	0.525	5,690,500
2025-08-11	0.505	0.525	0.505	0.520	0.520	9,133,200
2025-08-08	0.510	0.515	0.505	0.505	0.505	6,678,400
2025-08-07	0.510	0.520	0.505	0.510	0.510	5,664,700
2025-08-06	0.530	0.530	0.505	0.510	0.510	12,818,900
2025-08-05	0.555	0.560	0.530	0.535	0.535	11,168,000
2025-08-04	0.555	0.560	0.550	0.550	0.550	7,983,500
2025-08-01	0.580	0.585	0.560	0.565	0.565	11,102,600
2025-07-31	0.555	0.580	0.550	0.565	0.565	28,555,700
2025-07-30	0.570	0.580	0.555	0.555	0.555	8,212,800
2025-07-29	0.580	0.580	0.565	0.570	0.570	6,732,000
2025-07-28	0.590	0.595	0.580	0.580	0.580	4,920,100
2025-07-25	0.600	0.600	0.585	0.590	0.590	1,703,500
2025-07-24	0.595	0.605	0.585	0.600	0.600	4,316,700
2025-07-23	0.585	0.600	0.580	0.595	0.595	6,078,300
2025-07-22	0.575	0.585	0.570	0.585	0.585	4,247,600
2025-07-21	0.585	0.595	0.570	0.575	0.575	9,121,800
2025-07-18	0.585	0.600	0.575	0.585	0.585	13,068,100
2025-07-17	0.600	0.605	0.585	0.585	0.585	9,586,500
2025-07-16	0.625	0.625	0.590	0.600	0.600	12,101,800
2025-07-15	0.640	0.640	0.625	0.630	0.630	3,617,800
2025-07-14	0.620	0.645	0.620	0.640	0.640	8,044,300
2025-07-11	0.625	0.630	0.610	0.620	0.620	5,915,100
2025-07-10	0.630	0.630	0.610	0.620	0.620	4,620,600
2025-07-09	0.635	0.645	0.625	0.630	0.630	6,114,300
2025-07-08	0.595	0.665	0.595	0.635	0.635	44,243,400
2025-07-07	0.595	0.595	0.580	0.590	0.590	6,754,500
2025-07-04	0.590	0.590	0.580	0.585	0.585	3,999,600
2025-07-03	0.595	0.595	0.580	0.590	0.590	4,999,100
2025-07-02	0.585	0.595	0.585	0.590	0.590	3,316,900
2025-07-01	0.590	0.590	0.575	0.585	0.585	5,758,500
2025-06-30	0.590	0.595	0.580	0.590	0.590	4,777,700
2025-06-26	0.605	0.605	0.585	0.585	0.585	5,864,400
2025-06-25	0.585	0.610	0.585	0.600	0.600	7,438,700
2025-06-24	0.590	0.595	0.580	0.585	0.585	10,444,000
2025-06-23	0.585	0.590	0.570	0.580	0.580	14,693,900
2025-06-20	0.605	0.605	0.590	0.590	0.590	9,909,700
2025-06-19	0.610	0.610	0.600	0.600	0.600	4,103,500
2025-06-18	0.605	0.620	0.600	0.610	0.610	4,627,700
2025-06-17	0.635	0.640	0.600	0.605	0.605	8,695,800
2025-06-16	0.650	0.650	0.630	0.630	0.630	3,960,400
2025-06-13	0.665	0.665	0.650	0.655	0.655	4,660,600
2025-06-12	0.670	0.675	0.660	0.670	0.670	2,367,900
2025-06-11	0.685	0.685	0.670	0.670	0.670	3,144,200
2025-06-10	0.660	0.690	0.655	0.680	0.680	12,776,400
2025-06-09	0.670	0.670	0.655	0.660	0.660	4,443,500
2025-06-06	0.685	0.685	0.665	0.665	0.665	4,490,000
2025-06-05	0.680	0.690	0.665	0.685	0.685	4,351,500
2025-06-04	0.675	0.680	0.670	0.680	0.680	2,592,900
2025-06-03	0.690	0.695	0.675	0.675	0.675	3,983,500
2025-05-30	0.690	0.695	0.680	0.690	0.690	4,790,900
2025-05-29	0.685	0.695	0.675	0.685	0.685	5,266,900
2025-05-28	0.685	0.695	0.680	0.690	0.690	4,284,800
2025-05-27	0.700	0.705	0.685	0.690	0.690	9,278,300
2025-05-26	0.710	0.710	0.695	0.700	0.700	4,304,700

← NewerPage 6 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.