Supermax Corporation Berhad (KLSE:SUPERMX)
Malaysia
· Delayed Price · Currency is MYR 0.360
-0.005 (-1.37%)
At close: Dec 5, 2025
KLSE:SUPERMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 4,756,900 |
| Dec 4, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -3.95% | 9,788,300 |
| Dec 3, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 7.04% | 19,220,400 |
| Dec 2, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 8,631,800 |
| Dec 1, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -4.05% | 13,293,800 |
| Nov 28, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | - | 9,703,800 |
| Nov 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 13,899,100 |
| Nov 26, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 8,280,100 |
| Nov 25, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 13,461,000 |
| Nov 24, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.85% | 46,451,300 |
| Nov 21, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 8,922,100 |
| Nov 20, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 10,856,300 |
| Nov 19, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 6,557,500 |
| Nov 18, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 8,902,000 |
| Nov 17, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 14,761,800 |
| Nov 14, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 8,985,600 |
| Nov 13, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 8,567,900 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 10,971,200 |
| Nov 11, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 10,967,700 |
| Nov 10, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 2,869,600 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 2,859,300 |
| Nov 6, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 5,418,400 |
| Nov 5, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | - | 6,322,200 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 4,645,500 |
| Nov 3, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 2,849,100 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 3,413,000 |
| Oct 30, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 4,729,900 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 5,114,500 |
| Oct 28, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.00% | 5,806,300 |
| Oct 27, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | 2.04% | 14,668,300 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 4,452,200 |
| Oct 23, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 5,640,200 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 10,454,600 |
| Oct 21, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 1.02% | 8,392,000 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 8,282,300 |
| Oct 16, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -2.91% | 19,508,300 |
| Oct 15, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 4.04% | 17,446,300 |
| Oct 14, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -4.81% | 11,353,000 |
| Oct 13, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 6.12% | 34,932,900 |
| Oct 10, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -2.97% | 26,638,400 |
| Oct 9, 2025 | 0.46 | 0.52 | 0.45 | 0.51 | 0.51 | 10.99% | 35,473,200 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 7,092,600 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 3,037,600 |
| Oct 6, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 6,099,500 |
| Oct 3, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 4,224,800 |
| Oct 2, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | - | 8,401,000 |
| Oct 1, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 5,901,700 |
| Sep 30, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 6,151,400 |
| Sep 29, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 9,568,700 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 6,417,200 |
| Sep 25, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 11,889,500 |
| Sep 24, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 3,625,000 |
| Sep 23, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 4.35% | 6,120,500 |
| Sep 22, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 3,694,500 |
| Sep 19, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 5,790,900 |
| Sep 18, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.11% | 3,294,900 |
| Sep 17, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 4,856,400 |
| Sep 12, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 1,156,900 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 1,987,600 |
| Sep 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 2,785,600 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 2,535,700 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 4,373,900 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 3,848,100 |
| Sep 3, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | 1.08% | 7,629,500 |
| Sep 2, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | - | 5,560,600 |
| Aug 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 7,059,300 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 4,850,900 |
| Aug 27, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 6,502,600 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 3,763,200 |
| Aug 25, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -2.94% | 6,086,400 |
| Aug 22, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.97% | 2,950,900 |
| Aug 21, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 3.00% | 6,776,900 |
| Aug 20, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,792,800 |
| Aug 19, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 3,551,100 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 2,473,500 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.94% | 5,872,400 |
| Aug 14, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.96% | 5,479,800 |
| Aug 13, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 5,118,400 |
| Aug 12, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.96% | 5,690,500 |
| Aug 11, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 2.97% | 9,133,200 |
| Aug 8, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.98% | 6,678,400 |
| Aug 7, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 5,664,700 |
| Aug 6, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -4.67% | 12,818,900 |
| Aug 5, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -2.73% | 11,168,000 |
| Aug 4, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -2.65% | 7,983,500 |
| Aug 1, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | - | 11,102,600 |
| Jul 31, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 1.80% | 28,555,700 |
| Jul 30, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -2.63% | 8,212,800 |
| Jul 29, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 6,732,000 |
| Jul 28, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 4,920,100 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 1,703,500 |
| Jul 24, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 0.84% | 4,316,700 |
| Jul 23, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.71% | 6,078,300 |
| Jul 22, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.74% | 4,247,600 |
| Jul 21, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -1.71% | 9,121,800 |
| Jul 18, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 13,068,100 |
| Jul 17, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -2.50% | 9,586,500 |
| Jul 16, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -4.76% | 12,101,800 |
| Jul 15, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 3,617,800 |
| Jul 14, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 3.23% | 8,044,300 |