KLSE:SUPERMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	585,800
Aug 17, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	2,523,000
Aug 14, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	1,218,700
Aug 13, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	1,302,900
Aug 12, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	9,769,600
Aug 11, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	9,577,200
Aug 10, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	1,405,000
Aug 7, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	1,065,200
Aug 6, 2026	0.27	0.27	0.26	0.27	0.27	-	773,900
Aug 5, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	3,089,700
Aug 4, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	4,594,900
Aug 3, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	2,379,800
Jul 31, 2026	0.27	0.27	0.27	0.27	0.27	-	1,323,200
Jul 30, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	2,696,700
Jul 29, 2026	0.27	0.27	0.26	0.26	0.26	-	481,500
Jul 28, 2026	0.26	0.27	0.26	0.26	0.26	-	1,041,400
Jul 27, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	2,333,700
Jul 24, 2026	0.27	0.27	0.27	0.27	0.27	-	1,014,100
Jul 23, 2026	0.27	0.28	0.27	0.27	0.27	-	1,540,400
Jul 22, 2026	0.27	0.27	0.26	0.27	0.27	-	2,597,000
Jul 21, 2026	0.27	0.28	0.27	0.27	0.27	-	1,822,800
Jul 20, 2026	0.27	0.28	0.26	0.27	0.27	1.89%	3,258,800
Jul 17, 2026	0.27	0.27	0.26	0.27	0.27	-	1,763,300
Jul 16, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	2,381,600
Jul 15, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	769,500
Jul 14, 2026	0.27	0.27	0.26	0.27	0.27	-	1,277,600
Jul 13, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	930,500
Jul 10, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	757,000
Jul 9, 2026	0.27	0.27	0.26	0.27	0.27	-	1,919,300
Jul 8, 2026	0.27	0.27	0.26	0.27	0.27	-	2,840,400