Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.700	0.710	0.700	0.705	0.705	2,989,900
2025-05-22	0.715	0.715	0.695	0.705	0.705	11,445,400
2025-05-21	0.740	0.740	0.725	0.725	0.725	6,553,200
2025-05-20	0.745	0.750	0.730	0.740	0.740	5,781,700
2025-05-19	0.750	0.755	0.735	0.740	0.740	6,544,100
2025-05-16	0.755	0.765	0.735	0.745	0.745	8,434,700
2025-05-15	0.760	0.775	0.755	0.755	0.755	8,733,600
2025-05-14	0.755	0.775	0.755	0.760	0.760	7,730,000
2025-05-13	0.775	0.775	0.750	0.765	0.765	9,983,100
2025-05-09	0.775	0.780	0.770	0.775	0.775	3,690,600
2025-05-08	0.795	0.795	0.770	0.770	0.770	7,476,100
2025-05-07	0.790	0.795	0.785	0.790	0.790	7,177,900
2025-05-06	0.795	0.805	0.780	0.785	0.785	13,063,400
2025-05-05	0.820	0.825	0.785	0.790	0.790	13,551,400
2025-05-02	0.800	0.815	0.790	0.815	0.815	12,693,100
2025-04-30	0.795	0.805	0.790	0.795	0.795	5,965,300
2025-04-29	0.805	0.815	0.790	0.795	0.795	8,960,800
2025-04-28	0.790	0.820	0.790	0.800	0.800	16,207,600
2025-04-25	0.790	0.795	0.775	0.785	0.785	9,533,500
2025-04-24	0.800	0.805	0.785	0.785	0.785	8,267,600
2025-04-23	0.800	0.810	0.785	0.800	0.800	11,742,600
2025-04-22	0.820	0.825	0.785	0.790	0.790	17,714,100
2025-04-21	0.845	0.850	0.825	0.830	0.830	9,064,400
2025-04-18	0.840	0.855	0.835	0.845	0.845	10,116,100
2025-04-17	0.830	0.855	0.825	0.840	0.840	18,034,699
2025-04-16	0.820	0.850	0.810	0.835	0.835	24,451,500
2025-04-15	0.830	0.840	0.805	0.820	0.820	13,912,400
2025-04-14	0.855	0.865	0.825	0.830	0.830	13,626,300
2025-04-11	0.825	0.870	0.820	0.845	0.845	25,121,699
2025-04-10	0.880	0.895	0.840	0.850	0.850	72,383,508
2025-04-09	0.810	0.865	0.770	0.805	0.805	80,988,602
2025-04-08	0.730	0.795	0.720	0.775	0.775	30,996,199
2025-04-07	0.720	0.735	0.700	0.710	0.710	16,933,400
2025-04-04	0.770	0.790	0.750	0.760	0.760	16,056,100
2025-04-03	0.730	0.825	0.730	0.775	0.775	55,177,398
2025-04-02	0.715	0.720	0.695	0.715	0.715	8,986,700
2025-03-28	0.725	0.730	0.710	0.715	0.715	3,707,700
2025-03-27	0.710	0.735	0.705	0.725	0.725	6,505,400
2025-03-26	0.720	0.725	0.710	0.715	0.715	3,956,400
2025-03-25	0.720	0.725	0.710	0.720	0.720	4,389,700
2025-03-24	0.735	0.735	0.710	0.715	0.715	5,441,100
2025-03-21	0.755	0.760	0.735	0.735	0.735	5,437,500
2025-03-20	0.765	0.765	0.740	0.750	0.750	7,817,900
2025-03-19	0.760	0.775	0.750	0.760	0.760	10,072,700
2025-03-17	0.760	0.770	0.755	0.755	0.755	5,502,500
2025-03-14	0.730	0.760	0.725	0.755	0.755	5,528,800
2025-03-13	0.730	0.745	0.725	0.735	0.735	3,914,500
2025-03-12	0.730	0.745	0.705	0.720	0.720	8,368,900
2025-03-11	0.720	0.740	0.700	0.725	0.725	10,140,500
2025-03-10	0.775	0.780	0.740	0.740	0.740	10,012,400
2025-03-07	0.780	0.785	0.775	0.775	0.775	3,866,400
2025-03-06	0.775	0.800	0.765	0.785	0.785	8,054,400
2025-03-05	0.750	0.780	0.750	0.775	0.775	6,731,300
2025-03-04	0.775	0.775	0.745	0.755	0.755	6,431,200
2025-03-03	0.770	0.785	0.765	0.775	0.775	7,424,200
2025-02-28	0.785	0.785	0.755	0.760	0.760	11,954,400
2025-02-27	0.805	0.810	0.775	0.790	0.790	10,330,800
2025-02-26	0.795	0.815	0.795	0.805	0.805	8,621,600
2025-02-25	0.855	0.855	0.780	0.795	0.795	21,716,000
2025-02-24	0.880	0.880	0.840	0.870	0.870	12,085,500

← NewerPage 7 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.