New Zealand markets closed

Supermax Corporation Berhad (7106.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.8750-0.0150 (-1.69%)
As of 03:14PM MYT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 20240.89500.89500.87000.87500.87506,469,300
13 May 20240.89500.91000.89000.89000.890015,793,900
10 May 20240.87500.90000.87000.89000.890016,089,500
09 May 20240.87500.88500.87000.87000.87005,149,200
08 May 20240.87500.89000.87000.87500.87507,897,700
07 May 20240.87500.88000.86500.87500.87503,957,800
06 May 20240.87500.88500.87000.88000.88009,021,400
03 May 20240.86500.87500.86000.87500.87504,748,300
02 May 20240.86000.89000.85500.86000.86007,160,700
30 Apr 20240.86000.87000.85000.85000.85003,235,400
29 Apr 20240.82500.86000.82500.86000.86007,867,800
26 Apr 20240.83000.83000.81000.82500.82501,750,500
25 Apr 20240.83000.83000.82000.83000.83001,631,700
24 Apr 20240.82500.83500.82000.83000.83003,122,800
23 Apr 20240.79500.83000.79000.82500.82505,924,600
22 Apr 20240.80500.81000.79000.80000.80005,916,100
19 Apr 20240.81500.82000.80500.81000.81002,156,400
18 Apr 20240.82000.82000.81000.82000.8200826,500
17 Apr 20240.81000.83500.80500.82500.82502,559,800
16 Apr 20240.81000.81000.80000.81000.81002,728,300
15 Apr 20240.83000.83000.80500.81000.81005,482,800
12 Apr 20240.83500.84000.83000.83000.83001,339,100
09 Apr 20240.83000.83500.82500.83500.83501,807,100
08 Apr 20240.84000.84500.83000.83500.83502,208,100
05 Apr 20240.83000.84500.82500.83500.83503,699,600
04 Apr 20240.82500.83500.82500.83000.83001,633,900
03 Apr 20240.83500.84500.83000.83000.83002,891,000
02 Apr 20240.81500.84500.81000.83500.83506,796,900
01 Apr 20240.82000.82000.81000.82000.82002,777,500
29 Mar 20240.81000.82000.81000.82000.82001,568,500
27 Mar 20240.82000.82500.81500.81500.81501,634,900
26 Mar 20240.81500.83000.81500.82000.82004,781,100
25 Mar 20240.82500.83500.81500.81500.81504,029,300
22 Mar 20240.83000.83500.82500.82500.82501,239,200
21 Mar 20240.85500.85500.83000.83500.83503,574,000
20 Mar 20240.82000.85500.81500.85500.85508,423,600
19 Mar 20240.81500.82500.81500.82000.8200810,800
18 Mar 20240.82500.82500.81500.81500.81501,153,800
15 Mar 20240.82500.83000.81000.83000.83002,165,600
14 Mar 20240.82500.83000.82000.82500.82501,842,100
13 Mar 20240.83000.83000.81500.82500.82502,697,000
12 Mar 20240.81500.83500.81500.83000.83004,225,300
11 Mar 20240.81000.82500.81000.81500.81501,967,500
08 Mar 20240.81500.82500.81000.81000.81001,366,400
07 Mar 20240.81000.82500.80500.81500.81501,801,000
06 Mar 20240.83000.83000.81000.81500.81501,968,600
05 Mar 20240.82500.83000.81000.82500.82501,255,400
04 Mar 20240.83000.83000.82000.82500.82501,428,100
01 Mar 20240.83000.84500.83000.83000.83001,541,500
29 Feb 20240.84500.84500.82500.83000.83003,748,700
28 Feb 20240.85500.85500.83500.84000.84002,696,900
27 Feb 20240.85500.86500.84500.85500.85503,167,900
26 Feb 20240.88000.88000.85500.85500.85505,166,900
23 Feb 20240.88500.89000.87000.87500.87504,672,800
22 Feb 20240.88500.89000.87500.88500.88505,879,500
21 Feb 20240.89500.89500.86500.88500.885020,304,900
20 Feb 20240.91000.92000.90500.92000.92002,368,700
19 Feb 20240.90500.91500.90500.91000.91002,139,400
16 Feb 20240.91000.91500.90500.90500.90501,448,000
15 Feb 20240.90000.91000.90000.90500.90501,715,600
14 Feb 20240.90000.90500.90000.90000.90001,145,100
13 Feb 20240.90000.91000.90000.90500.90501,704,500
09 Feb 20240.89500.90000.89000.89500.89501,811,300
08 Feb 20240.89500.90000.89000.89000.89002,135,600
07 Feb 20240.90500.91000.88000.89000.89006,121,000
06 Feb 20240.92000.93000.90000.91000.91004,203,000
05 Feb 20240.92000.94000.92000.92000.92003,879,800
02 Feb 20240.93500.93500.91500.92000.92005,483,100
31 Jan 20240.94000.94000.91500.93500.93503,742,600
30 Jan 20240.94000.94000.92500.93500.93502,713,300
29 Jan 20240.95000.97500.93500.93500.93505,582,500
26 Jan 20240.92000.95500.92000.95000.95007,369,200
24 Jan 20240.91500.93500.91500.92500.92503,871,300
23 Jan 20240.93000.93500.91500.91500.91503,245,100
22 Jan 20240.92500.94000.92000.93000.93006,507,500
19 Jan 20240.91000.92000.89500.92000.92005,523,100
18 Jan 20240.92000.93000.89000.91000.91007,757,800
17 Jan 20240.95500.96000.92000.93000.93007,684,100
16 Jan 20240.95000.96500.94500.95500.95509,472,000
15 Jan 20240.96500.97500.94500.94500.94505,553,800
12 Jan 20240.98000.98000.96000.96500.96506,804,200
11 Jan 20240.97500.99000.97500.97500.97504,723,200
10 Jan 20240.99501.01000.97000.97000.97007,866,900
09 Jan 20241.00001.02000.99000.99500.995010,648,700
08 Jan 20241.01001.04000.99001.01001.010019,421,700
05 Jan 20240.97001.02000.95001.01001.010021,664,900
04 Jan 20240.97000.98000.95000.96000.960010,464,300
03 Jan 20240.94500.98000.94000.97500.975014,468,300
02 Jan 20240.94000.94500.93000.94000.94004,062,200
29 Dec 20230.95000.96000.93500.94000.94008,083,600
28 Dec 20230.95500.96000.94500.95000.95002,774,800
27 Dec 20230.95000.96500.94000.95500.95505,930,100
26 Dec 20230.94000.96000.91500.95000.95009,755,900
22 Dec 20230.94500.96000.93000.94000.94006,927,000
21 Dec 20230.94000.96500.93500.95000.95008,843,600
20 Dec 20230.97500.99000.94000.94000.940022,560,200
19 Dec 20231.02001.03000.96500.97500.975013,964,100
18 Dec 20230.93501.02000.93501.01001.010045,975,500
15 Dec 20230.96000.96500.92000.92000.920017,675,700
14 Dec 20230.93000.97000.92500.96000.960024,401,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...