KLSE:SUPERMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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