Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.860	0.860	0.845	0.845	0.704	2,163,960
2024-11-21	0.870	0.870	0.855	0.860	0.717	2,603,400
2024-11-20	0.860	0.875	0.855	0.870	0.725	4,196,760
2024-11-19	0.850	0.870	0.850	0.865	0.721	3,695,880
2024-11-18	0.840	0.860	0.840	0.850	0.708	4,674,360
2024-11-15	0.850	0.850	0.835	0.845	0.704	1,489,200
2024-11-14	0.840	0.850	0.840	0.850	0.708	1,934,760
2024-11-13	0.845	0.850	0.835	0.845	0.704	1,397,760
2024-11-12	0.830	0.850	0.830	0.850	0.708	4,913,040
2024-11-11	0.850	0.855	0.830	0.830	0.692	3,203,520
2024-11-08	0.865	0.865	0.845	0.855	0.713	2,582,160
2024-11-07	0.885	0.890	0.855	0.870	0.725	8,884,080
2024-11-06	0.845	0.885	0.845	0.885	0.738	15,725,640
2024-11-05	0.825	0.845	0.825	0.845	0.704	8,608,680
2024-11-04	0.825	0.830	0.815	0.825	0.688	1,993,920
2024-11-01	0.810	0.830	0.805	0.825	0.688	4,584,480
2024-10-30	0.820	0.820	0.810	0.810	0.675	1,525,800
2024-10-29	0.805	0.820	0.800	0.820	0.683	3,355,920
2024-10-28	0.810	0.810	0.800	0.805	0.671	2,055,600
2024-10-25	0.815	0.815	0.805	0.810	0.675	4,395,960
2024-10-24	0.830	0.830	0.810	0.815	0.679	12,441,600
2024-10-23	0.850	0.855	0.835	0.835	0.696	6,318,600
2024-10-22	0.845	0.860	0.845	0.850	0.708	4,827,720
2024-10-21	0.835	0.845	0.835	0.845	0.704	3,058,320
2024-10-18	0.840	0.845	0.830	0.835	0.696	2,239,680
2024-10-17	0.835	0.845	0.835	0.835	0.696	2,647,440
2024-10-16	0.845	0.850	0.830	0.835	0.696	3,090,120
2024-10-15	0.860	0.860	0.840	0.850	0.708	4,142,640
2024-10-14	0.865	0.870	0.850	0.860	0.717	3,887,160
2024-10-11	0.850	0.885	0.840	0.870	0.725	14,796,240
2024-10-10	0.845	0.865	0.840	0.845	0.704	8,207,640
2024-10-09	0.840	0.850	0.835	0.845	0.704	4,912,920
2024-10-08	0.830	0.845	0.830	0.840	0.700	3,354,240
2024-10-07	0.830	0.840	0.825	0.830	0.692	5,695,800
2024-10-04	0.825	0.835	0.820	0.835	0.696	4,880,880
2024-10-03	0.830	0.840	0.825	0.830	0.692	4,018,680
2024-10-02	0.850	0.850	0.830	0.830	0.692	3,156,240
2024-10-01	0.830	0.855	0.825	0.850	0.708	7,552,320
2024-09-30	0.825	0.830	0.820	0.830	0.692	3,909,360
2024-09-27	0.835	0.835	0.825	0.825	0.688	4,182,720
2024-09-26	0.830	0.845	0.820	0.835	0.696	7,288,080
2024-09-25	0.870	0.870	0.825	0.830	0.692	16,925,400
2024-09-24	0.875	0.880	0.865	0.870	0.725	9,398,640
2024-09-23	0.895	0.900	0.870	0.875	0.729	9,674,880
2024-09-20	0.880	0.900	0.875	0.895	0.746	20,351,639
2024-09-19	0.895	0.900	0.880	0.880	0.733	11,779,680
2024-09-18	0.940	0.940	0.895	0.905	0.754	28,014,481
2024-09-17	0.920	1.000	0.885	0.930	0.775	105,716,280
2024-09-13	0.790	0.790	0.785	0.790	0.658	1,069,800
2024-09-12	0.795	0.800	0.785	0.785	0.654	1,137,840
2024-09-11	0.800	0.805	0.780	0.790	0.658	4,059,480
2024-09-10	0.805	0.810	0.800	0.805	0.671	2,864,280
2024-09-09	0.805	0.805	0.800	0.805	0.671	1,499,640
2024-09-06	0.825	0.825	0.805	0.805	0.671	1,362,840
2024-09-05	0.805	0.825	0.800	0.820	0.683	5,262,960
2024-09-04	0.800	0.810	0.800	0.800	0.667	1,853,760
2024-09-03	0.795	0.815	0.795	0.810	0.675	6,136,440
2024-09-02	0.790	0.795	0.785	0.795	0.663	3,505,320
2024-08-30	0.785	0.795	0.780	0.785	0.654	3,629,280
2024-08-29	0.800	0.800	0.780	0.785	0.654	17,068,440

← NewerPage 9 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.