KLSE:SUPERMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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