KLSE:SUPERMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.32	0.32	0.31	0.32	0.32	-	6,883,700
Apr 27, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	4,781,800
Apr 24, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	6,561,700
Apr 23, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	14,140,500
Apr 22, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	12,091,600
Apr 21, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	4,294,000
Apr 20, 2026	0.32	0.33	0.32	0.32	0.32	-	8,707,700
Apr 17, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	8,547,100
Apr 16, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	14,933,500
Apr 15, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	6,876,200
Apr 14, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	11,823,000
Apr 13, 2026	0.34	0.35	0.32	0.33	0.33	-1.49%	21,929,000
Apr 10, 2026	0.34	0.35	0.33	0.34	0.34	-	16,177,400
Apr 9, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	25,718,100
Apr 8, 2026	0.33	0.33	0.31	0.32	0.32	-5.97%	21,084,300
Apr 7, 2026	0.34	0.36	0.32	0.34	0.34	-	30,553,800
Apr 6, 2026	0.36	0.38	0.33	0.34	0.34	-4.29%	68,897,400
Apr 3, 2026	0.31	0.37	0.31	0.35	0.35	14.75%	74,274,100
Apr 2, 2026	0.30	0.32	0.29	0.31	0.31	3.39%	38,745,300
Apr 1, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	16,539,400
Mar 31, 2026	0.30	0.32	0.29	0.31	0.31	1.67%	22,565,000
Mar 30, 2026	0.27	0.33	0.26	0.30	0.30	13.21%	32,669,100
Mar 27, 2026	0.26	0.28	0.26	0.27	0.27	1.92%	9,140,800
Mar 26, 2026	0.27	0.28	0.26	0.26	0.26	-1.89%	14,565,100
Mar 25, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	3,458,100
Mar 24, 2026	0.29	0.29	0.27	0.28	0.28	-5.17%	2,132,100
Mar 19, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	3,762,500
Mar 18, 2026	0.28	0.30	0.28	0.28	0.28	-	4,805,600
Mar 17, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	4,161,500
Mar 16, 2026	0.29	0.30	0.28	0.29	0.29	-	3,571,100
Mar 13, 2026	0.26	0.30	0.26	0.29	0.29	9.43%	9,238,800
Mar 12, 2026	0.27	0.27	0.26	0.27	0.27	-	2,714,300
Mar 11, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	6,692,800
Mar 10, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	3,763,500
Mar 9, 2026	0.26	0.26	0.25	0.25	0.25	-5.66%	6,182,800
Mar 6, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	8,961,000
Mar 5, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	6,837,900
Mar 4, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	6,617,900
Mar 3, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	8,654,500
Mar 2, 2026	0.27	0.27	0.26	0.27	0.27	-3.57%	9,969,900
Feb 27, 2026	0.28	0.28	0.28	0.28	0.28	-	4,251,000
Feb 26, 2026	0.28	0.29	0.28	0.28	0.28	-	5,990,600
Feb 25, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	8,043,200
Feb 24, 2026	0.30	0.31	0.29	0.30	0.30	-3.28%	4,790,400
Feb 23, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	2,839,900
Feb 20, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	2,490,500
Feb 19, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	1,822,100
Feb 16, 2026	0.29	0.30	0.29	0.30	0.30	-	828,300
Feb 13, 2026	0.30	0.30	0.29	0.30	0.30	-	1,357,000
Feb 12, 2026	0.30	0.30	0.29	0.30	0.30	-	5,855,200
Feb 11, 2026	0.30	0.30	0.29	0.30	0.30	-	4,502,200
Feb 10, 2026	0.29	0.31	0.29	0.30	0.30	3.51%	10,186,300
Feb 9, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	5,404,100
Feb 6, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	5,367,800
Feb 5, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	3,260,400
Feb 4, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	10,793,700
Feb 3, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	4,822,500
Jan 30, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	7,532,100
Jan 29, 2026	0.33	0.33	0.31	0.31	0.31	-4.69%	7,827,800
Jan 28, 2026	0.31	0.33	0.31	0.32	0.32	4.92%	24,611,800
Jan 27, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	8,399,800
Jan 26, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	5,950,900
Jan 23, 2026	0.32	0.32	0.31	0.32	0.32	-	5,135,400
Jan 22, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	5,093,100
Jan 21, 2026	0.33	0.33	0.32	0.33	0.33	-	3,467,600
Jan 20, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	3,860,700
Jan 19, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	12,202,100
Jan 16, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	3,146,300
Jan 15, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	10,730,800
Jan 14, 2026	0.33	0.34	0.33	0.33	0.33	-	6,192,000
Jan 13, 2026	0.34	0.34	0.33	0.33	0.33	-	14,622,900
Jan 12, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	9,123,900
Jan 9, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	5,506,900
Jan 8, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	2,460,300
Jan 7, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	5,922,200
Jan 6, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	2,247,900
Jan 5, 2026	0.34	0.35	0.33	0.34	0.34	-	3,533,900
Jan 2, 2026	0.34	0.34	0.33	0.34	0.34	-	3,804,800
Dec 31, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	2,256,800
Dec 30, 2025	0.34	0.35	0.33	0.34	0.34	1.49%	2,719,800
Dec 29, 2025	0.34	0.34	0.33	0.34	0.34	-	4,437,100
Dec 26, 2025	0.34	0.34	0.34	0.34	0.34	-	2,574,500
Dec 24, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	3,448,800
Dec 23, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	4,458,700
Dec 22, 2025	0.35	0.35	0.34	0.35	0.35	-	4,443,900
Dec 19, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	2,880,100
Dec 18, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	10,793,500
Dec 17, 2025	0.34	0.36	0.34	0.35	0.35	1.47%	11,723,500
Dec 16, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	6,056,100
Dec 15, 2025	0.34	0.36	0.34	0.35	0.35	2.99%	14,828,800
Dec 12, 2025	0.33	0.35	0.32	0.34	0.34	3.08%	19,973,500
Dec 11, 2025	0.36	0.36	0.32	0.33	0.33	-7.14%	32,556,200
Dec 10, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	18,047,100
Dec 9, 2025	0.37	0.38	0.37	0.37	0.37	-	5,240,700
Dec 8, 2025	0.36	0.38	0.36	0.37	0.37	1.39%	7,434,400
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