Supermax Corporation Berhad (KLSE:SUPERMX)
Malaysia · Delayed Price · Currency is MYR 0.4100
-0.0100 (-2.38%)
At close: Nov 17, 2025
KLSE:SUPERMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 14,761,800 |
| Nov 14, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 8,985,600 |
| Nov 13, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 8,567,900 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 10,971,200 |
| Nov 11, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.17% | 10,967,700 |
| Nov 10, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 2,869,600 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 2,859,300 |
| Nov 6, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 5,418,400 |
| Nov 5, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | - | 6,322,200 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 4,645,500 |
| Nov 3, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 2,849,100 |
| Oct 31, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 3,413,000 |
| Oct 30, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 4,729,900 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 5,114,500 |
| Oct 28, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.00% | 5,806,300 |
| Oct 27, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | 2.04% | 14,668,300 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 4,452,200 |
| Oct 23, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 5,640,200 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 10,454,600 |
| Oct 21, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 1.02% | 8,392,000 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 8,282,300 |
| Oct 16, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -2.91% | 19,508,300 |
| Oct 15, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 4.04% | 17,446,300 |
| Oct 14, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -4.81% | 11,353,000 |
| Oct 13, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 6.12% | 34,932,900 |
| Oct 10, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -2.97% | 26,638,400 |
| Oct 9, 2025 | 0.46 | 0.52 | 0.45 | 0.51 | 0.51 | 10.99% | 35,473,200 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 7,092,600 |
| Oct 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 3,037,600 |
| Oct 6, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 6,099,500 |
| Oct 3, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 4,224,800 |
| Oct 2, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | - | 8,401,000 |
| Oct 1, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 5,901,700 |
| Sep 30, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 6,151,400 |
| Sep 29, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 9,568,700 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.11% | 6,417,200 |
| Sep 25, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 11,889,500 |
| Sep 24, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 3,625,000 |
| Sep 23, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 4.35% | 6,120,500 |
| Sep 22, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 3,694,500 |
| Sep 19, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 5,790,900 |
| Sep 18, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.11% | 3,294,900 |
| Sep 17, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 4,856,400 |
| Sep 12, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 1,156,900 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 1,987,600 |
| Sep 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 2,785,600 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 2,535,700 |
| Sep 8, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 4,373,900 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 3,848,100 |
| Sep 3, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | 1.08% | 7,629,500 |