Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.030	1.060	1.010	1.020	0.850	18,912,000
2025-02-20	1.040	1.050	0.990	1.030	0.858	16,427,400
2025-02-19	1.040	1.070	1.020	1.030	0.858	26,073,962
2025-02-18	1.140	1.170	1.030	1.040	0.867	51,938,279
2025-02-17	1.130	1.150	1.100	1.130	0.942	15,089,640
2025-02-14	1.180	1.180	1.130	1.130	0.942	22,314,121
2025-02-13	1.210	1.210	1.150	1.170	0.975	24,189,601
2025-02-12	1.220	1.230	1.190	1.210	1.008	21,286,321
2025-02-10	1.210	1.220	1.190	1.200	1.000	17,911,080
2025-02-07	1.210	1.270	1.190	1.200	1.000	54,710,524
2025-02-06	1.200	1.210	1.170	1.200	1.000	14,524,080
2025-02-05	1.180	1.220	1.150	1.190	0.992	21,041,521
2025-02-04	1.220	1.240	1.170	1.180	0.983	26,471,639
2025-02-03	1.080	1.240	1.080	1.220	1.017	44,434,323
2025-01-31	1.080	1.090	1.070	1.070	0.892	5,175,480
2025-01-28	1.060	1.090	1.030	1.080	0.900	8,163,360
2025-01-27	1.110	1.110	1.060	1.060	0.883	10,027,320
2025-01-24	1.120	1.130	1.090	1.110	0.925	11,547,120
2025-01-23	1.140	1.140	1.110	1.120	0.933	10,157,280
2025-01-22	1.150	1.170	1.140	1.150	0.958	9,145,440
2025-01-21	1.130	1.150	1.100	1.140	0.950	12,075,480
2025-01-20	1.130	1.140	1.110	1.130	0.942	10,820,640
2025-01-17	1.120	1.120	1.080	1.110	0.925	9,192,600
2025-01-16	1.110	1.140	1.080	1.110	0.925	17,523,120
2025-01-15	1.140	1.140	1.050	1.080	0.900	25,890,362
2025-01-14	1.150	1.180	1.120	1.130	0.942	15,948,000
2025-01-13	1.170	1.180	1.130	1.150	0.958	14,715,240
2025-01-10	1.130	1.190	1.130	1.170	0.975	22,307,881
2025-01-09	1.170	1.210	1.120	1.130	0.942	40,220,401
2025-01-08	1.220	1.240	1.150	1.170	0.975	40,377,240
2025-01-07	1.300	1.300	1.210	1.220	1.017	47,038,440
2025-01-06	1.290	1.340	1.290	1.290	1.075	37,164,481
2025-01-03	1.300	1.310	1.250	1.270	1.058	27,688,921
2025-01-02	1.330	1.340	1.300	1.300	1.083	22,792,081
2024-12-31	1.340	1.350	1.310	1.330	1.108	17,459,280
2024-12-30	1.300	1.350	1.290	1.340	1.117	35,431,562
2024-12-27	1.240	1.290	1.240	1.280	1.067	35,364,962
2024-12-26	1.220	1.240	1.220	1.230	1.025	14,141,760
2024-12-24	1.220	1.230	1.190	1.220	1.017	12,797,880
2024-12-23	1.220	1.260	1.200	1.220	1.017	25,659,239
2024-12-20	1.250	1.260	1.180	1.200	1.000	40,186,923
2024-12-19	1.200	1.260	1.190	1.240	1.033	61,389,963
2024-12-18	1.100	1.230	1.100	1.220	1.017	90,674,880
2024-12-17	1.110	1.140	1.080	1.100	0.917	20,056,920
2024-12-16	1.110	1.170	1.070	1.110	0.925	49,344,362
2024-12-13	1.030	1.100	1.020	1.100	0.917	37,472,762
2024-12-12	1.070	1.080	1.010	1.030	0.858	21,447,839
2024-12-11	1.080	1.090	1.050	1.060	0.883	17,701,680
2024-12-10	1.040	1.100	1.030	1.080	0.900	47,264,524
2024-12-09	1.050	1.080	0.995	1.030	0.858	44,739,362
2024-12-06	0.985	1.070	0.980	1.060	0.883	91,153,202
2024-12-05	0.905	0.995	0.900	0.985	0.821	90,062,880
2024-12-04	0.855	0.895	0.855	0.885	0.738	17,144,760
2024-12-03	0.845	0.860	0.845	0.855	0.713	4,866,840
2024-12-02	0.840	0.850	0.835	0.850	0.708	2,046,840
2024-11-29	0.850	0.860	0.835	0.840	0.700	7,543,680
2024-11-28	0.865	0.875	0.860	0.865	0.721	7,210,560
2024-11-27	0.865	0.875	0.860	0.865	0.721	3,451,200
2024-11-26	0.855	0.875	0.855	0.865	0.721	6,331,320
2024-11-25	0.845	0.865	0.845	0.845	0.704	4,610,760

← NewerPage 8 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.