KLSE:SUPERMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.48	0.50	0.48	0.48	0.48	-	26,495,900
Oct 29, 2026	0.48	0.49	0.46	0.48	0.48	-	23,534,900
Oct 28, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	12,586,300
Oct 27, 2026	0.48	0.49	0.47	0.49	0.49	2.11%	26,098,800
Oct 26, 2026	0.46	0.48	0.45	0.48	0.48	4.40%	22,921,800
Oct 23, 2026	0.44	0.46	0.43	0.46	0.46	4.60%	21,145,800
Oct 22, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	8,821,400
Oct 21, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	11,665,200
Oct 20, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	16,535,800
Oct 19, 2026	0.45	0.46	0.43	0.43	0.43	-3.37%	18,152,800
Oct 16, 2026	0.44	0.46	0.44	0.45	0.45	1.14%	12,390,600
Oct 15, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	18,577,000
Oct 14, 2026	0.44	0.46	0.43	0.46	0.46	5.75%	23,435,000
Oct 13, 2026	0.41	0.44	0.41	0.44	0.44	4.82%	16,663,000
Oct 12, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	16,710,500
Oct 9, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	12,806,900
Oct 8, 2026	0.45	0.47	0.44	0.45	0.45	-	27,425,500
Oct 7, 2026	0.47	0.51	0.44	0.45	0.45	-3.26%	79,012,600
Oct 6, 2026	0.44	0.47	0.43	0.46	0.46	5.75%	44,061,100
Oct 5, 2026	0.43	0.45	0.43	0.44	0.44	3.57%	17,151,300
Oct 2, 2026	0.41	0.44	0.41	0.42	0.42	5.00%	16,628,600
Oct 1, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	4,697,100
Sep 30, 2026	0.40	0.41	0.39	0.40	0.40	1.28%	10,804,400
Sep 29, 2026	0.39	0.40	0.38	0.39	0.39	-	7,939,400
Sep 28, 2026	0.43	0.43	0.39	0.39	0.39	-7.14%	18,746,100
Sep 25, 2026	0.42	0.44	0.42	0.42	0.42	1.20%	16,720,800
Sep 24, 2026	0.40	0.43	0.40	0.42	0.42	5.06%	26,299,800
Sep 23, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	11,477,300
Sep 22, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	10,405,400
Sep 21, 2026	0.39	0.42	0.38	0.42	0.42	6.41%	13,142,200
Sep 18, 2026	0.39	0.40	0.38	0.39	0.39	-1.27%	17,430,700
Sep 17, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	16,594,600
Sep 15, 2026	0.43	0.43	0.40	0.41	0.41	-4.71%	22,883,800
Sep 14, 2026	0.42	0.46	0.42	0.43	0.43	1.19%	33,506,700
Sep 11, 2026	0.44	0.45	0.42	0.42	0.42	-2.33%	64,393,800
Sep 10, 2026	0.35	0.44	0.35	0.43	0.43	22.86%	78,752,100
Sep 9, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	6,855,400
Sep 8, 2026	0.38	0.38	0.35	0.36	0.36	-4.05%	14,537,500
Sep 7, 2026	0.37	0.38	0.35	0.37	0.37	-	12,050,400
Sep 4, 2026	0.37	0.38	0.36	0.37	0.37	-1.33%	9,592,900
Sep 3, 2026	0.35	0.39	0.35	0.38	0.38	10.29%	35,900,400
Sep 2, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	22,597,300
Sep 1, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	9,232,500
Aug 28, 2026	0.35	0.35	0.33	0.33	0.33	-7.14%	13,779,100
Aug 27, 2026	0.33	0.37	0.33	0.35	0.35	12.90%	49,634,000
Aug 26, 2026	0.31	0.33	0.31	0.31	0.31	-	10,023,900
Aug 24, 2026	0.27	0.32	0.27	0.31	0.31	16.98%	32,512,700
Aug 21, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	1,101,200
Aug 20, 2026	0.28	0.28	0.27	0.28	0.28	-	3,779,900
Aug 19, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	3,782,800