Skip to main content
Supermax Corporation Berhad (KLSE:SUPERMX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.250
-0.015 (-5.66%)
At close: Mar 9, 2026

KLSE:SUPERMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.270.270.260.270.271.92%8,961,000
Mar 5, 20260.260.270.260.260.261.96%6,837,900
Mar 4, 20260.260.260.250.260.26-1.92%6,617,900
Mar 3, 20260.270.280.260.260.26-3.70%8,654,500
Mar 2, 20260.270.270.260.270.27-3.57%9,969,900
Feb 27, 20260.280.280.280.280.28-4,251,000
Feb 26, 20260.280.290.280.280.28-5,990,600
Feb 25, 20260.290.290.280.280.28-5.08%8,043,200
Feb 24, 20260.300.310.290.300.30-3.28%4,790,400
Feb 23, 20260.300.310.300.310.313.39%2,839,900
Feb 20, 20260.300.310.300.300.30-1.67%2,490,500
Feb 19, 20260.300.300.300.300.301.69%1,822,100
Feb 16, 20260.290.300.290.300.30-828,300
Feb 13, 20260.300.300.290.300.30-1,357,000
Feb 12, 20260.300.300.290.300.30-5,855,200
Feb 11, 20260.300.300.290.300.30-4,502,200
Feb 10, 20260.290.310.290.300.303.51%10,186,300
Feb 9, 20260.290.290.280.290.29-1.72%5,404,100
Feb 6, 20260.290.300.280.290.291.75%5,367,800
Feb 5, 20260.290.290.280.290.29-1.72%3,260,400
Feb 4, 20260.300.300.280.290.29-1.69%10,793,700
Feb 3, 20260.300.310.300.300.30-1.67%4,822,500
Jan 30, 20260.310.310.300.300.30-1.64%7,532,100
Jan 29, 20260.330.330.310.310.31-4.69%7,827,800
Jan 28, 20260.310.330.310.320.324.92%24,611,800
Jan 27, 20260.310.320.300.310.31-1.61%8,399,800
Jan 26, 20260.320.320.300.310.31-1.59%5,950,900
Jan 23, 20260.320.320.310.320.32-5,135,400
Jan 22, 20260.330.330.310.320.32-3.08%5,093,100
Jan 21, 20260.330.330.320.330.33-3,467,600
Jan 20, 20260.330.340.330.330.33-1.52%3,860,700
Jan 19, 20260.320.340.320.330.331.54%12,202,100
Jan 16, 20260.320.330.320.330.331.56%3,146,300
Jan 15, 20260.330.340.320.320.32-3.03%10,730,800
Jan 14, 20260.330.340.330.330.33-6,192,000
Jan 13, 20260.340.340.330.330.33-14,622,900
Jan 12, 20260.350.350.330.330.33-4.35%9,123,900
Jan 9, 20260.330.350.330.350.354.55%5,506,900
Jan 8, 20260.330.340.330.330.33-1.49%2,460,300
Jan 7, 20260.340.340.330.340.34-1.47%5,922,200
Jan 6, 20260.340.350.340.340.341.49%2,247,900
Jan 5, 20260.340.350.330.340.34-3,533,900
Jan 2, 20260.340.340.330.340.34-3,804,800
Dec 31, 20250.340.350.340.340.34-1.47%2,256,800
Dec 30, 20250.340.350.330.340.341.49%2,719,800
Dec 29, 20250.340.340.330.340.34-4,437,100
Dec 26, 20250.340.340.340.340.34-2,574,500
Dec 24, 20250.340.350.340.340.34-1.47%3,448,800
Dec 23, 20250.340.350.340.340.34-1.45%4,458,700
Dec 22, 20250.350.350.340.350.35-4,443,900
Dec 19, 20250.350.360.350.350.35-1.43%2,880,100
Dec 18, 20250.350.360.350.350.351.45%10,793,500
Dec 17, 20250.340.360.340.350.351.47%11,723,500
Dec 16, 20250.340.350.340.340.34-1.45%6,056,100
Dec 15, 20250.340.360.340.350.352.99%14,828,800
Dec 12, 20250.330.350.320.340.343.08%19,973,500
Dec 11, 20250.360.360.320.330.33-7.14%32,556,200
Dec 10, 20250.370.370.350.350.35-4.11%18,047,100
Dec 9, 20250.370.380.370.370.37-5,240,700
Dec 8, 20250.360.380.360.370.371.39%7,434,400
Dec 5, 20250.370.370.360.360.36-1.37%4,756,900
Dec 4, 20250.380.390.360.370.37-3.95%9,788,300
Dec 3, 20250.360.390.360.380.387.04%19,220,400
Dec 2, 20250.360.370.350.360.36-8,631,800
Dec 1, 20250.360.370.350.360.36-4.05%13,293,800
Nov 28, 20250.380.380.360.370.37-9,703,800
Nov 27, 20250.380.380.370.370.37-1.33%13,899,100
Nov 26, 20250.380.390.380.380.38-8,280,100
Nov 25, 20250.380.390.370.380.38-13,461,000
Nov 24, 20250.400.400.380.380.38-3.85%46,451,300
Nov 21, 20250.410.410.390.390.39-3.70%8,922,100
Nov 20, 20250.400.410.400.410.411.25%10,856,300
Nov 19, 20250.400.410.400.400.40-6,557,500
Nov 18, 20250.410.410.400.400.40-2.44%8,902,000
Nov 17, 20250.420.420.400.410.41-2.38%14,761,800
Nov 14, 20250.440.440.420.420.42-3.45%8,985,600
Nov 13, 20250.440.440.430.440.44-1.14%8,567,900
Nov 12, 20250.450.450.440.440.44-2.22%10,971,200
Nov 11, 20250.460.470.450.450.45-2.17%10,967,700
Nov 10, 20250.460.470.460.460.461.10%2,869,600
Nov 7, 20250.460.460.450.460.46-2,859,300
Nov 6, 20250.460.470.460.460.46-2.15%5,418,400
Nov 5, 20250.460.480.460.470.47-6,322,200
Nov 4, 20250.470.470.460.470.47-2.11%4,645,500
Nov 3, 20250.480.480.470.480.48-2,849,100
Oct 31, 20250.480.480.470.480.48-1.04%3,413,000
Oct 30, 20250.480.490.480.480.48-4,729,900
Oct 29, 20250.490.490.480.480.48-1.03%5,114,500
Oct 28, 20250.510.510.490.490.49-3.00%5,806,300
Oct 27, 20250.510.520.500.500.502.04%14,668,300
Oct 24, 20250.500.500.490.490.49-1.01%4,452,200
Oct 23, 20250.490.500.480.500.502.06%5,640,200
Oct 22, 20250.500.500.480.490.49-2.02%10,454,600
Oct 21, 20250.490.510.490.500.501.02%8,392,000
Oct 17, 20250.500.500.480.490.49-2.00%8,282,300
Oct 16, 20250.520.520.490.500.50-2.91%19,508,300
Oct 15, 20250.500.530.500.520.524.04%17,446,300
Oct 14, 20250.520.530.500.500.50-4.81%11,353,000
Oct 13, 20250.500.530.500.520.526.12%34,932,900
Oct 10, 20250.520.520.490.490.49-2.97%26,638,400