Supergenics Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.25	0.25	0.25	0.25	0.25	21.95%	1,000
Oct 16, 2025	0.21	0.21	0.21	0.21	0.21	-31.67%	20,000
Mar 14, 2025	0.30	0.30	0.30	0.30	0.30	20.00%	2,000
Mar 10, 2025	0.25	0.25	0.25	0.25	0.25	66.67%	5,000
Feb 14, 2025	0.15	0.15	0.15	0.15	0.15	-37.50%	5,000
Jan 24, 2025	0.24	0.24	0.24	0.24	0.24	6.67%	200
Jan 23, 2025	0.23	0.23	0.23	0.23	0.23	-6.25%	15,000
Jan 22, 2025	0.24	0.24	0.23	0.24	0.24	-	45,100
Jan 10, 2025	0.23	0.24	0.23	0.24	0.24	6.67%	15,100
Jan 7, 2025	0.23	0.23	0.23	0.23	0.23	-8.16%	15,000
Jan 6, 2025	0.25	0.25	0.25	0.25	0.25	-18.33%	20,000
Jan 2, 2025	0.30	0.30	0.30	0.30	0.30	-50.00%	10,000
Nov 15, 2024	0.60	0.60	0.60	0.60	0.60	-	32,000
Jun 25, 2024	0.50	0.60	0.50	0.60	0.60	20.00%	10,000
Mar 11, 2024	0.50	0.50	0.50	0.50	0.50	-1.96%	3,000
Mar 7, 2024	0.31	0.51	0.31	0.51	0.51	121.74%	25,000
Aug 21, 2023	0.25	0.30	0.23	0.23	0.23	4.55%	42,000
Jun 22, 2023	0.22	0.22	0.22	0.22	0.22	-4.35%	249,500
Jun 21, 2023	0.24	0.24	0.23	0.23	0.23	-22.03%	492,000
Feb 28, 2022	0.30	0.30	0.30	0.30	0.30	5.36%	50,000
Nov 30, 2021	0.28	0.28	0.28	0.28	0.28	-5.08%	40,000
Oct 15, 2021	0.30	0.30	0.30	0.30	0.30	15.69%	10,000
Oct 14, 2021	0.28	0.28	0.26	0.26	0.26	-8.93%	40,000
Apr 6, 2021	0.28	0.28	0.28	0.28	0.28	-5.08%	2,000
Jan 18, 2021	0.30	0.30	0.30	0.30	0.30	-	2,000
Dec 28, 2020	0.30	0.30	0.30	0.30	0.30	-	50,000
Dec 23, 2020	0.29	0.30	0.29	0.30	0.30	-1.67%	100,000
Feb 13, 2020	0.28	0.30	0.28	0.30	0.30	7.14%	120,000
Feb 10, 2020	0.26	0.28	0.26	0.28	0.28	-3.45%	35,000
Jan 16, 2020	0.29	0.29	0.29	0.29	0.29	-	10,000
Jan 13, 2020	0.28	0.29	0.28	0.29	0.29	3.57%	10,000
Jan 9, 2020	0.28	0.28	0.28	0.28	0.28	3.70%	10,000
Jan 8, 2020	0.28	0.28	0.26	0.27	0.27	-3.57%	17,000