Supercomnet Technologies Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.300	1.310	1.300	1.310	1.219	229,100
2023-11-17	1.300	1.310	1.300	1.300	1.209	141,900
2023-11-16	1.310	1.310	1.300	1.310	1.219	225,900
2023-11-15	1.310	1.310	1.300	1.300	1.209	94,600
2023-11-14	1.310	1.310	1.290	1.300	1.209	380,500
2023-11-10	1.310	1.310	1.300	1.310	1.219	352,200
2023-11-09	1.320	1.320	1.300	1.310	1.219	211,900
2023-11-08	1.310	1.310	1.310	1.310	1.219	164,400
2023-11-07	1.310	1.320	1.310	1.320	1.228	76,000
2023-11-06	1.300	1.320	1.300	1.310	1.219	413,900
2023-11-03	1.320	1.320	1.310	1.310	1.219	254,600
2023-11-02	1.320	1.320	1.310	1.310	1.219	278,600
2023-11-01	1.330	1.330	1.310	1.320	1.228	625,000
2023-10-31	1.340	1.340	1.310	1.330	1.237	112,100
2023-10-30	1.340	1.340	1.320	1.330	1.237	151,300
2023-10-27	1.340	1.360	1.340	1.350	1.256	180,100
2023-10-26	1.340	1.360	1.340	1.340	1.247	116,800
2023-10-25	1.360	1.360	1.340	1.350	1.256	63,000
2023-10-24	1.320	1.360	1.320	1.360	1.265	288,500
2023-10-23	1.320	1.330	1.310	1.320	1.228	263,800
2023-10-20	1.350	1.350	1.330	1.350	1.256	32,000
2023-10-19	1.330	1.350	1.330	1.350	1.256	63,500
2023-10-18	1.350	1.350	1.330	1.350	1.256	117,700
2023-10-17	1.360	1.360	1.350	1.350	1.256	187,300
2023-10-16	1.370	1.370	1.350	1.370	1.275	154,600
2023-10-13	1.370	1.380	1.360	1.370	1.275	124,200
2023-10-12	1.370	1.380	1.360	1.380	1.284	363,900
2023-10-11	1.360	1.380	1.360	1.370	1.275	580,500
2023-10-10	1.330	1.370	1.330	1.370	1.275	698,000
2023-10-09	1.350	1.350	1.330	1.340	1.247	161,400
2023-10-06	1.320	1.360	1.310	1.360	1.265	760,000
2023-10-05	1.310	1.320	1.310	1.320	1.228	537,100
2023-10-04	1.300	1.320	1.300	1.320	1.228	451,200
2023-10-03	1.310	1.310	1.300	1.310	1.219	431,900
2023-10-02	1.300	1.320	1.300	1.310	1.219	1,195,000
2023-09-29	1.310	1.320	1.310	1.320	1.228	210,200
2023-09-27	1.310	1.320	1.310	1.320	1.228	157,800
2023-09-26	1.330	1.330	1.310	1.310	1.219	413,600
2023-09-25	1.330	1.340	1.320	1.320	1.228	164,000
2023-09-22	1.330	1.330	1.310	1.330	1.237	174,000
2023-09-21	1.330	1.330	1.320	1.330	1.237	80,200
2023-09-20	1.340	1.340	1.320	1.330	1.237	393,400
2023-09-19	1.370	1.370	1.330	1.340	1.247	536,400
2023-09-18	1.340	1.370	1.320	1.370	1.275	750,700
2023-09-15	1.340	1.340	1.330	1.340	1.247	129,900
2023-09-14	1.340	1.350	1.330	1.340	1.247	176,600
2023-09-13	1.370	1.370	1.330	1.350	1.256	373,100
2023-09-12	1.310	1.370	1.310	1.360	1.265	1,040,200
2023-09-11	1.310	1.320	1.300	1.320	1.228	175,400
2023-09-08	1.310	1.320	1.310	1.320	1.228	199,100
2023-09-07	1.310	1.320	1.310	1.320	1.228	316,300
2023-09-06	1.310	1.310	1.300	1.310	1.219	172,100
2023-09-05	1.310	1.310	1.300	1.310	1.219	233,000
2023-09-04	1.320	1.320	1.300	1.310	1.219	313,300
2023-09-01	1.320	1.330	1.310	1.320	1.228	412,500
2023-08-30	1.320	1.330	1.300	1.320	1.228	269,800
2023-08-29	1.310	1.320	1.290	1.320	1.228	473,900
2023-08-28	1.290	1.300	1.260	1.300	1.209	496,900
2023-08-25	1.280	1.290	1.270	1.290	1.200	721,300
2023-08-24	1.330	1.330	1.290	1.300	1.209	756,200

← NewerPage 13 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0100 MYR
2025-12-11	0.0110 MYR
2025-06-25	0.0100 MYR
2024-12-11	0.0100 MYR
2024-06-24	0.0150 MYR
2023-12-07	0.0050 MYR
2023-06-22	0.0150 MYR
2022-12-06	0.0050 MYR
2022-06-23	0.0150 MYR
2021-06-30	0.0100 MYR
2020-07-14	0.0050 MYR
2019-05-30	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.