Supreme Consolidated Resources Berhad (KLSE:SUPREME)
Malaysia · Delayed Price · Currency is MYR 0.1950
0.00 (0.00%)
At close: May 29, 2026
KLSE:SUPREME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 53,600 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 265,600 |
| May 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 29,400 |
| May 25, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 11,100 |
| May 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,400 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 24,500 |
| May 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 100,400 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,600 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,200 |
| May 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 22,000 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 40,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 22,300 |
| May 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 102,500 |
| May 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 181,300 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,900 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 31,400 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 35,400 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 76,700 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 53,700 |
| Apr 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 80,100 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 18,300 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 4,600 |
| Apr 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 8,600 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 40,500 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 42,600 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 4,600 |
| Apr 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 14,000 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 12,000 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 33,400 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,800 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 21,400 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 43,800 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 10,100 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -7.14% | 42,000 |
| Mar 16, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.44% | 44,100 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 303,800 |
| Mar 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 39,400 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.20% | 869,900 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,900 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 156,600 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 136,900 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 237,800 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 64,400 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 89,800 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 68,100 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 127,400 |
| Feb 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 184,000 |