Supermax Corporation Berhad (KLSE:SUPERMX)
Malaysia · Delayed Price · Currency is MYR 0.5100
-0.0050 (-0.97%)
At close: Aug 22, 2025
KLSE:SUPERMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 5,915,100 |
| Jul 10, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 4,620,600 |
| Jul 9, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.79% | 6,114,300 |
| Jul 8, 2025 | 0.60 | 0.67 | 0.60 | 0.64 | 0.64 | 7.63% | 44,243,400 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | 0.85% | 6,754,500 |
| Jul 4, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 3,999,600 |
| Jul 3, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 4,999,100 |
| Jul 2, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.85% | 3,316,900 |
| Jul 1, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 5,758,500 |
| Jun 30, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 0.85% | 4,777,700 |
| Jun 26, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.50% | 5,864,400 |
| Jun 25, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 2.56% | 7,438,700 |
| Jun 24, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 0.86% | 10,444,000 |
| Jun 23, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 14,693,900 |
| Jun 20, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 9,909,700 |
| Jun 19, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 4,103,500 |
| Jun 18, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.83% | 4,627,700 |
| Jun 17, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -3.97% | 8,695,800 |
| Jun 16, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.82% | 3,960,400 |
| Jun 13, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.24% | 4,660,600 |