KLSE:SUPERMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.33	0.35	0.32	0.34	0.34	3.08%	19,973,500
Dec 11, 2025	0.36	0.36	0.32	0.33	0.33	-7.14%	32,556,200
Dec 10, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	18,047,100
Dec 9, 2025	0.37	0.38	0.37	0.37	0.37	-	5,240,700
Dec 8, 2025	0.36	0.38	0.36	0.37	0.37	1.39%	7,434,400
Dec 5, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	4,756,900
Dec 4, 2025	0.38	0.39	0.36	0.37	0.37	-3.95%	9,788,300
Dec 3, 2025	0.36	0.39	0.36	0.38	0.38	7.04%	19,220,400
Dec 2, 2025	0.36	0.37	0.35	0.36	0.36	-	8,631,800
Dec 1, 2025	0.36	0.37	0.35	0.36	0.36	-4.05%	13,293,800
Nov 28, 2025	0.38	0.38	0.36	0.37	0.37	-	9,703,800
Nov 27, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	13,899,100
Nov 26, 2025	0.38	0.39	0.38	0.38	0.38	-	8,280,100
Nov 25, 2025	0.38	0.39	0.37	0.38	0.38	-	13,461,000
Nov 24, 2025	0.40	0.40	0.38	0.38	0.38	-3.85%	46,451,300
Nov 21, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	8,922,100
Nov 20, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	10,856,300
Nov 19, 2025	0.40	0.41	0.40	0.40	0.40	-	6,557,500
Nov 18, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	8,902,000
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