Supermax Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.320	0.340	0.315	0.330	0.330	26,860,400
2026-05-07	0.310	0.320	0.310	0.315	0.315	5,577,200
2026-05-06	0.320	0.320	0.310	0.315	0.315	3,587,100
2026-05-05	0.310	0.325	0.310	0.315	0.315	12,116,800
2026-05-04	0.315	0.315	0.305	0.310	0.310	5,087,000
2026-05-01	0.315	0.315	0.315	0.315	0.315	0
2026-04-30	0.320	0.325	0.315	0.315	0.315	5,634,400
2026-04-29	0.315	0.325	0.310	0.315	0.315	7,999,500
2026-04-28	0.315	0.320	0.310	0.315	0.315	6,883,700
2026-04-27	0.320	0.325	0.315	0.315	0.315	4,781,800
2026-04-24	0.330	0.335	0.315	0.320	0.320	6,561,700
2026-04-23	0.320	0.330	0.310	0.330	0.330	14,140,500
2026-04-22	0.315	0.330	0.310	0.320	0.320	12,091,600
2026-04-21	0.315	0.315	0.310	0.310	0.310	4,294,000
2026-04-20	0.315	0.330	0.315	0.315	0.315	8,707,700
2026-04-17	0.315	0.325	0.310	0.315	0.315	8,547,100
2026-04-16	0.315	0.330	0.310	0.320	0.320	14,928,500
2026-04-15	0.320	0.330	0.315	0.315	0.315	6,876,200
2026-04-14	0.330	0.330	0.315	0.320	0.320	11,823,000
2026-04-13	0.335	0.345	0.320	0.330	0.330	21,929,000
2026-04-10	0.335	0.345	0.325	0.335	0.335	16,177,400
2026-04-09	0.315	0.340	0.315	0.335	0.335	25,718,100
2026-04-08	0.325	0.330	0.310	0.315	0.315	21,084,300
2026-04-07	0.335	0.355	0.320	0.335	0.335	30,553,800
2026-04-06	0.360	0.375	0.330	0.335	0.335	68,897,400
2026-04-03	0.305	0.365	0.305	0.350	0.350	74,274,100
2026-04-02	0.295	0.315	0.290	0.305	0.305	38,745,300
2026-04-01	0.305	0.305	0.285	0.295	0.295	16,539,400
2026-03-31	0.300	0.320	0.290	0.305	0.305	22,565,000
2026-03-30	0.265	0.325	0.260	0.300	0.300	32,669,100
2026-03-27	0.260	0.275	0.255	0.265	0.265	9,140,800
2026-03-26	0.270	0.275	0.255	0.260	0.260	14,565,100
2026-03-25	0.275	0.280	0.265	0.265	0.265	3,458,100
2026-03-24	0.290	0.290	0.270	0.275	0.275	2,132,100
2026-03-20	0.290	0.290	0.290	0.290	0.290	0
2026-03-19	0.280	0.290	0.270	0.290	0.290	3,762,500
2026-03-18	0.280	0.300	0.280	0.280	0.280	4,805,600
2026-03-17	0.290	0.290	0.275	0.280	0.280	4,161,500
2026-03-16	0.290	0.295	0.280	0.290	0.290	3,571,100
2026-03-13	0.260	0.295	0.260	0.290	0.290	9,238,800
2026-03-12	0.265	0.265	0.260	0.265	0.265	2,714,300
2026-03-11	0.255	0.270	0.255	0.265	0.265	6,692,800
2026-03-10	0.255	0.260	0.250	0.255	0.255	3,763,500
2026-03-09	0.260	0.260	0.250	0.250	0.250	6,182,800
2026-03-06	0.265	0.270	0.255	0.265	0.265	8,944,500
2026-03-05	0.255	0.265	0.255	0.260	0.260	6,837,900
2026-03-04	0.260	0.260	0.250	0.255	0.255	6,617,900
2026-03-03	0.265	0.275	0.255	0.260	0.260	8,654,500
2026-03-02	0.270	0.270	0.260	0.270	0.270	9,969,900
2026-02-27	0.275	0.280	0.275	0.280	0.280	4,251,000
2026-02-26	0.280	0.285	0.275	0.280	0.280	5,990,600
2026-02-25	0.290	0.290	0.280	0.280	0.280	8,043,200
2026-02-24	0.300	0.305	0.290	0.295	0.295	4,790,400
2026-02-23	0.300	0.305	0.295	0.305	0.305	2,839,900
2026-02-20	0.300	0.305	0.295	0.295	0.295	2,490,500
2026-02-19	0.295	0.300	0.295	0.300	0.300	1,822,100
2026-02-16	0.290	0.300	0.290	0.295	0.295	828,300
2026-02-13	0.295	0.300	0.290	0.295	0.295	1,357,000
2026-02-12	0.295	0.295	0.285	0.295	0.295	5,855,200
2026-02-11	0.295	0.300	0.290	0.295	0.295	4,502,200

← NewerPage 3 of 21 · 1,245 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.