KLSE:SUPERMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.28	0.28	0.27	0.28	0.28	-	3,357,500
Jun 26, 2026	0.28	0.28	0.27	0.28	0.28	-	2,177,200
Jun 25, 2026	0.28	0.28	0.27	0.28	0.28	-	3,305,500
Jun 24, 2026	0.28	0.29	0.28	0.28	0.28	1.85%	2,937,900
Jun 23, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	4,908,600
Jun 22, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	7,131,200
Jun 19, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	6,607,200
Jun 18, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	8,120,100
Jun 16, 2026	0.29	0.29	0.28	0.29	0.29	-	9,518,300
Jun 15, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	7,321,000
Jun 12, 2026	0.30	0.31	0.29	0.30	0.30	-3.28%	7,647,700
Jun 11, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	5,919,500
Jun 10, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	8,608,400
Jun 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	8,414,300
Jun 8, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	9,101,300
Jun 5, 2026	0.32	0.32	0.31	0.31	0.31	-	6,266,600
Jun 4, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	7,414,400
Jun 3, 2026	0.32	0.33	0.31	0.32	0.32	-	16,707,900
May 29, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	6,847,200
May 28, 2026	0.32	0.33	0.32	0.32	0.32	-	7,786,700
May 26, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	8,754,300
May 25, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	6,609,300
May 22, 2026	0.33	0.34	0.33	0.33	0.33	-	7,142,300
May 21, 2026	0.33	0.34	0.33	0.33	0.33	-	7,512,900
May 20, 2026	0.33	0.34	0.33	0.33	0.33	-	5,266,400
May 19, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	8,404,000
May 18, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	14,727,200
May 15, 2026	0.35	0.35	0.33	0.33	0.33	-5.80%	11,032,400
May 14, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	8,079,100
May 13, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	10,399,100
May 12, 2026	0.37	0.37	0.34	0.35	0.35	-1.41%	24,877,000
May 11, 2026	0.34	0.37	0.34	0.36	0.36	7.58%	52,822,900
May 8, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	26,860,400
May 7, 2026	0.31	0.32	0.31	0.32	0.32	-	5,728,600
May 6, 2026	0.32	0.32	0.31	0.32	0.32	-	3,587,100
May 5, 2026	0.31	0.33	0.31	0.32	0.32	1.61%	12,116,800
May 4, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	5,087,000
Apr 30, 2026	0.32	0.33	0.32	0.32	0.32	-	5,634,400
Apr 29, 2026	0.32	0.33	0.31	0.32	0.32	-	7,999,500
Apr 28, 2026	0.32	0.32	0.31	0.32	0.32	-	6,883,700
Apr 27, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	4,781,800
Apr 24, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	6,561,700
Apr 23, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	14,140,500
Apr 22, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	12,091,600
Apr 21, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	4,294,000
Apr 20, 2026	0.32	0.33	0.32	0.32	0.32	-	8,707,700
Apr 17, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	8,547,100
Apr 16, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	14,933,500
Apr 15, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	6,876,200
Apr 14, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	11,823,000