Skip to main content
Supreme Consolidated Resources Berhad (KLSE:SUPREME)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.180
-0.025 (-12.20%)
At close: Mar 9, 2026

KLSE:SUPREME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.200.200.180.180.18-12.20%869,900
Mar 6, 20260.210.210.210.210.21-1,900
Mar 5, 20260.200.210.200.210.215.13%156,600
Mar 4, 20260.200.200.200.200.20-4.88%136,900
Mar 2, 20260.210.210.200.210.21-237,800
Feb 27, 20260.210.210.210.210.21-2.38%64,400
Feb 26, 20260.220.220.210.210.21-2.33%89,800
Feb 25, 20260.210.220.210.220.22-2.27%68,100
Feb 24, 20260.220.220.220.220.222.33%127,400
Feb 23, 20260.210.220.210.220.22-184,000
Feb 20, 20260.210.220.210.220.222.38%199,900
Feb 19, 20260.200.210.200.210.212.44%151,400
Feb 16, 20260.210.210.200.210.21-2.38%51,100
Feb 13, 20260.200.220.200.210.21-136,000
Feb 12, 20260.200.210.200.210.212.44%210,100
Feb 11, 20260.210.210.210.210.21-1,000
Feb 10, 20260.200.210.200.210.212.50%47,800
Feb 9, 20260.200.200.200.200.20-2.44%12,000
Feb 6, 20260.200.210.200.210.21-21,100
Feb 4, 20260.200.210.190.210.217.89%249,100
Feb 3, 20260.200.200.190.190.19-5.00%217,000
Jan 30, 20260.210.210.190.200.20-2.44%351,000
Jan 29, 20260.200.210.200.210.21-2.38%559,300
Jan 28, 20260.200.210.200.210.215.00%519,400
Jan 27, 20260.210.210.200.200.20-4.76%522,700
Jan 26, 20260.210.210.210.210.21-2.33%50,100
Jan 23, 20260.210.220.210.220.22-2.27%32,100
Jan 22, 20260.210.220.200.220.22-440,100
Jan 21, 20260.210.220.200.220.224.76%654,700
Jan 20, 20260.210.210.200.210.21-4.55%212,600
Jan 16, 20260.210.220.210.220.22-25,000
Jan 15, 20260.200.220.200.220.22-14,100
Jan 13, 20260.220.220.220.220.22-1,500
Jan 12, 20260.210.220.200.220.224.76%22,100
Jan 9, 20260.210.210.210.210.21-4.55%18,000
Jan 8, 20260.210.220.210.220.22-19,100
Jan 7, 20260.210.220.210.220.22-2.22%20,300
Jan 5, 20260.210.230.210.230.23-7,600
Jan 2, 20260.210.230.210.230.234.65%22,900
Dec 29, 20250.220.220.220.220.21-4.44%7,300
Dec 26, 20250.210.230.210.230.22-10,200
Dec 24, 20250.210.230.210.230.22-15,000
Dec 23, 20250.230.230.230.230.22-2,000
Dec 22, 20250.210.230.210.230.22-23,500
Dec 15, 20250.220.230.220.230.22-30,500
Dec 10, 20250.230.230.230.230.22-1,000
Dec 9, 20250.230.230.210.230.22-36,900
Dec 8, 20250.220.230.210.230.22-27,600
Dec 5, 20250.230.230.230.230.22-100
Dec 4, 20250.220.230.220.230.222.27%81,800
Dec 3, 20250.220.220.220.220.21-82,000
Dec 2, 20250.220.220.210.220.21-80,000
Dec 1, 20250.220.230.210.220.21-130,000
Nov 28, 20250.220.220.210.220.214.76%265,200
Nov 27, 20250.210.210.210.210.215.00%154,000
Nov 26, 20250.200.210.200.200.202.56%58,000
Nov 25, 20250.200.200.190.200.192.63%2,177,500
Nov 24, 20250.200.200.190.190.19-2.56%101,000
Nov 21, 20250.200.200.190.200.19-261,200
Nov 20, 20250.200.200.200.200.19-2.50%118,800
Nov 19, 20250.200.200.200.200.20-25,800
Nov 18, 20250.200.200.200.200.20-190,400
Nov 17, 20250.210.210.200.200.20-6.98%189,500
Nov 14, 20250.210.220.210.220.21-154,000
Nov 13, 20250.200.220.200.220.217.50%462,400
Nov 12, 20250.210.210.200.200.20-6.98%234,200
Nov 11, 20250.210.220.200.220.21-658,300
Nov 10, 20250.220.220.200.220.21-4.44%282,400
Nov 7, 20250.220.230.220.230.22-186,100
Nov 6, 20250.240.250.220.230.22-4.26%7,630,400
Nov 5, 20250.210.240.200.240.239.30%5,779,900
Nov 4, 20250.210.220.210.220.212.38%78,200
Nov 3, 20250.220.220.200.210.21-2.33%61,800
Oct 31, 20250.200.220.200.220.214.88%217,100
Oct 30, 20250.210.210.200.210.20-2.38%23,700
Oct 29, 20250.210.210.210.210.21-14,900
Oct 28, 20250.210.210.210.210.21-500
Oct 27, 20250.200.210.200.210.21-9,000
Oct 24, 20250.200.210.200.210.215.00%15,900
Oct 23, 20250.210.210.200.200.20-4.76%25,900
Oct 22, 20250.210.210.210.210.21-5,100
Oct 21, 20250.210.210.210.210.21-2,700
Oct 17, 20250.210.210.210.210.21-40,000
Oct 16, 20250.210.210.210.210.21-2.33%35,000
Oct 15, 20250.210.220.210.220.212.38%37,200
Oct 14, 20250.210.210.210.210.21-2,900
Oct 13, 20250.210.210.210.210.212.44%37,200
Oct 10, 20250.210.210.210.210.20-2.38%94,100
Oct 9, 20250.210.210.210.210.21-134,800
Oct 8, 20250.210.210.210.210.21-115,100
Oct 7, 20250.220.220.210.210.21-6.67%404,100
Oct 6, 20250.230.230.230.230.22-2.17%10,000
Oct 3, 20250.230.230.230.230.22-2.13%9,300
Oct 2, 20250.230.240.230.240.23-10,100
Oct 1, 20250.230.240.220.240.232.17%159,700
Sep 30, 20250.230.230.230.230.222.22%1,200
Sep 29, 20250.230.230.220.230.22-611,100
Sep 26, 20250.220.230.220.230.222.27%135,900
Sep 25, 20250.220.220.220.220.21-42,000
Sep 24, 20250.220.220.220.220.21-32,700