Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Supercomnet Technologies Berhad (0001.KL)

Compare
1.1400
0.0000
(0.00%)
At close: February 21 at 4:54:09 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.15001.15001.13001.14001.1400898,000
Feb 20, 20251.18001.19001.14001.14001.1400948,900
Feb 19, 20251.20001.20001.17001.18001.1800233,400
Feb 18, 20251.20001.20001.17001.18001.1800916,500
Feb 17, 20251.22001.22001.19001.20001.20001,006,800
Feb 14, 20251.23001.24001.23001.23001.2300232,300
Feb 13, 20251.21001.24001.21001.21001.2100181,200
Feb 12, 20251.27001.28001.19001.22001.22002,243,600
Feb 10, 20251.26001.28001.25001.26001.260069,700
Feb 7, 20251.26001.28001.25001.28001.2800157,600
Feb 6, 20251.29001.29001.25001.26001.2600382,600
Feb 5, 20251.30001.31001.28001.29001.290047,100
Feb 4, 20251.28001.29001.28001.28001.280021,000
Feb 3, 20251.29001.30001.28001.28001.280059,300
Jan 31, 20251.27001.29001.27001.29001.2900273,700
Jan 28, 20251.29001.29001.25001.28001.2800449,400
Jan 27, 20251.29001.30001.29001.29001.2900161,700
Jan 24, 20251.32001.32001.28001.29001.2900236,200
Jan 23, 20251.29001.32001.29001.32001.3200231,000
Jan 22, 20251.30001.30001.29001.30001.300012,900
Jan 21, 20251.30001.31001.29001.29001.290099,800
Jan 20, 20251.30001.30001.29001.29001.290034,000
Jan 17, 20251.31001.31001.27001.31001.3100302,800
Jan 16, 20251.31001.31001.28001.30001.3000137,700
Jan 15, 20251.32001.33001.32001.32001.32001,891,700
Jan 14, 20251.32001.35001.32001.32001.3200137,900
Jan 13, 20251.36001.36001.31001.33001.3300643,700
Jan 10, 20251.36001.37001.35001.36001.3600976,400
Jan 9, 20251.36001.38001.34001.36001.36001,314,800
Jan 8, 20251.36001.37001.34001.37001.37002,474,700
Jan 7, 20251.35001.36001.34001.36001.3600632,900
Jan 6, 20251.37001.38001.35001.36001.3600510,200
Jan 3, 20251.38001.38001.35001.37001.37001,017,600
Jan 2, 20251.36001.38001.34001.37001.3700737,700
Dec 31, 20241.36001.37001.35001.36001.3600307,200
Dec 30, 20241.34001.37001.34001.36001.3600772,900
Dec 27, 20241.35001.36001.34001.35001.3500394,700
Dec 26, 20241.34001.36001.34001.35001.3500756,700
Dec 24, 20241.37001.38001.35001.36001.3600219,400
Dec 23, 20241.35001.37001.34001.37001.3700461,100
Dec 20, 20241.36001.37001.34001.36001.3600537,300
Dec 19, 20241.35001.38001.35001.36001.3600976,500
Dec 18, 20241.39001.39001.37001.38001.3800250,500
Dec 17, 20241.38001.40001.37001.40001.40001,412,300
Dec 16, 20241.38001.39001.35001.38001.38001,195,300
Dec 13, 20241.32001.39001.32001.38001.38001,215,300
Dec 12, 20241.32001.32001.30001.32001.32002,184,400
Dec 11, 2024 0.0100 Dividend
Dec 11, 20241.28001.32001.27001.32001.3200858,600
Dec 10, 20241.30001.30001.28001.29001.2800240,500
Dec 9, 20241.28001.31001.28001.30001.2899508,300
Dec 6, 20241.28001.28001.26001.27001.2602143,700
Dec 5, 20241.25001.28001.25001.28001.2701459,600
Dec 4, 20241.25001.27001.25001.25001.2403871,500
Dec 3, 20241.25001.27001.25001.25001.2403314,200
Dec 2, 20241.26001.26001.25001.25001.2403369,900
Nov 29, 20241.19001.26001.18001.26001.25023,475,000
Nov 28, 20241.23001.23001.17001.19001.18081,668,600
Nov 27, 20241.21001.28001.20001.22001.2105824,100
Nov 26, 20241.22001.23001.22001.22001.21054,677,400
Nov 25, 20241.21001.22001.20001.22001.2105547,000
Nov 22, 20241.21001.22001.20001.22001.2105161,400
Nov 21, 20241.22001.22001.20001.20001.1907685,400
Nov 20, 20241.24001.25001.21001.22001.2105733,000
Nov 19, 20241.22001.24001.21001.24001.2304809,900
Nov 18, 20241.23001.23001.21001.22001.2105552,300
Nov 15, 20241.27001.27001.22001.22001.2105511,000
Nov 14, 20241.24001.26001.24001.26001.2502114,100
Nov 13, 20241.24001.24001.22001.24001.2304239,600
Nov 12, 20241.25001.26001.23001.25001.2403272,100
Nov 11, 20241.26001.28001.24001.25001.2403280,700
Nov 8, 20241.28001.29001.25001.26001.2502267,200
Nov 7, 20241.29001.29001.25001.28001.2701130,500
Nov 6, 20241.29001.30001.23001.27001.2602884,100
Nov 5, 20241.28001.29001.26001.28001.2701223,900
Nov 4, 20241.26001.27001.25001.27001.26022,112,600
Nov 1, 20241.26001.26001.25001.26001.2502583,700
Oct 30, 20241.29001.29001.26001.26001.2502460,800
Oct 29, 20241.30001.30001.28001.29001.280061,400
Oct 28, 20241.30001.30001.28001.29001.2800214,900
Oct 25, 20241.29001.31001.29001.30001.2899183,100
Oct 24, 20241.30001.31001.29001.31001.299847,600
Oct 23, 20241.29001.31001.29001.30001.2899143,500
Oct 22, 20241.32001.32001.30001.30001.2899146,800
Oct 21, 20241.33001.34001.30001.32001.3098194,700
Oct 18, 20241.33001.34001.32001.33001.3197154,300
Oct 17, 20241.33001.33001.31001.33001.319734,700
Oct 16, 20241.30001.32001.30001.32001.3098260,800
Oct 15, 20241.32001.33001.31001.32001.3098128,200
Oct 14, 20241.36001.38001.32001.32001.3098462,200
Oct 11, 20241.36001.37001.35001.36001.3495609,300
Oct 10, 20241.36001.36001.35001.36001.3495151,200
Oct 9, 20241.34001.36001.34001.36001.349595,300
Oct 8, 20241.34001.34001.33001.34001.329630,000
Oct 7, 20241.33001.35001.33001.35001.339522,400
Oct 4, 20241.35001.36001.34001.34001.329680,900
Oct 3, 20241.37001.37001.34001.36001.349594,800
Oct 2, 20241.37001.39001.33001.37001.3594348,100
Oct 1, 20241.36001.38001.36001.37001.3594226,500
Sep 30, 20241.36001.38001.34001.36001.3495162,500
Sep 27, 20241.36001.40001.32001.36001.3495500,900
Sep 26, 20241.32001.38001.32001.35001.3395247,500
Sep 25, 20241.38001.40001.31001.32001.3098775,000
Sep 24, 20241.45001.46001.39001.39001.3792285,700
Sep 23, 20241.40001.45001.40001.44001.42881,363,400
Sep 20, 20241.40001.43001.39001.41001.39911,130,500
Sep 19, 20241.37001.40001.37001.40001.3891686,700
Sep 18, 20241.34001.38001.33001.38001.3693821,500
Sep 17, 20241.33001.35001.33001.34001.3296336,500
Sep 13, 20241.33001.33001.30001.33001.3197362,100
Sep 12, 20241.26001.32001.26001.32001.3098919,300
Sep 11, 20241.26001.28001.25001.26001.2502151,300
Sep 10, 20241.27001.27001.25001.27001.2602272,800
Sep 9, 20241.25001.27001.25001.26001.2502370,600
Sep 6, 20241.26001.27001.25001.27001.2602173,700
Sep 5, 20241.26001.27001.25001.26001.2502186,400
Sep 4, 20241.24001.27001.23001.26001.2502597,400
Sep 3, 20241.25001.28001.24001.25001.2403572,900
Sep 2, 20241.22001.25001.22001.25001.2403161,400
Aug 30, 20241.22001.25001.22001.22001.2105379,000
Aug 29, 20241.23001.23001.22001.23001.2205167,800
Aug 28, 20241.25001.27001.21001.22001.2105592,000
Aug 27, 20241.24001.26001.23001.25001.2403152,900
Aug 26, 20241.22001.25001.22001.24001.2304116,700
Aug 23, 20241.26001.26001.22001.24001.2304884,300
Aug 22, 20241.28001.29001.26001.28001.270169,200
Aug 21, 20241.25001.28001.25001.28001.270176,500
Aug 20, 20241.28001.28001.25001.25001.2403559,700
Aug 19, 20241.28001.29001.27001.28001.2701252,100
Aug 16, 20241.26001.30001.26001.27001.2602346,600
Aug 15, 20241.30001.31001.24001.26001.25021,367,600
Aug 14, 20241.30001.30001.28001.29001.2800226,300
Aug 13, 20241.31001.31001.29001.30001.2899218,300
Aug 12, 20241.33001.33001.30001.31001.2998353,500
Aug 9, 20241.31001.34001.31001.33001.3197397,100
Aug 8, 20241.31001.33001.30001.31001.2998366,800
Aug 7, 20241.26001.35001.25001.35001.3395861,600
Aug 6, 20241.19001.28001.19001.27001.26021,486,500
Aug 5, 20241.29001.29001.19001.20001.19072,676,400
Aug 2, 20241.37001.37001.31001.33001.31971,379,300
Aug 1, 20241.40001.40001.38001.38001.3693344,900
Jul 31, 20241.38001.40001.36001.40001.3891429,300
Jul 30, 20241.39001.40001.36001.38001.3693744,500
Jul 29, 20241.40001.41001.38001.40001.3891295,600
Jul 26, 20241.40001.42001.38001.40001.3891797,600
Jul 25, 20241.40001.43001.38001.41001.39913,268,700
Jul 24, 20241.43001.44001.41001.41001.39914,666,700
Jul 23, 20241.44001.46001.42001.44001.4288825,800
Jul 22, 20241.49001.49001.42001.44001.42882,585,900
Jul 19, 20241.48001.50001.46001.49001.47841,071,900
Jul 18, 20241.51001.51001.48001.49001.47841,041,300
Jul 17, 20241.53001.56001.51001.53001.51811,108,300
Jul 16, 20241.57001.57001.52001.54001.52812,479,000
Jul 15, 20241.53001.58001.53001.57001.55783,285,400
Jul 12, 20241.49001.54001.47001.53001.51811,828,500
Jul 11, 20241.53001.53001.49001.52001.50822,032,900
Jul 10, 20241.55001.57001.49001.53001.51812,902,200
Jul 9, 20241.48001.55001.48001.54001.52811,687,500
Jul 5, 20241.50001.50001.46001.47001.45861,142,100
Jul 4, 20241.50001.50001.46001.50001.48841,222,200
Jul 3, 20241.53001.54001.48001.50001.48841,581,700
Jul 2, 20241.48001.53001.48001.53001.51812,062,400
Jul 1, 20241.48001.49001.46001.48001.46851,036,500
Jun 28, 20241.45001.49001.45001.48001.46852,314,900
Jun 27, 20241.44001.45001.43001.44001.4288202,500
Jun 26, 20241.43001.45001.42001.44001.4288259,400
Jun 25, 20241.44001.46001.43001.44001.42881,376,000
Jun 24, 2024 0.0150 Dividend
Jun 24, 20241.44001.46001.42001.45001.4388761,300
Jun 21, 20241.41001.45001.41001.44001.4140533,900
Jun 20, 20241.42001.42001.41001.41001.38451,044,100
Jun 19, 20241.41001.42001.41001.42001.3943696,800
Jun 18, 20241.42001.44001.39001.42001.3943817,800
Jun 14, 20241.43001.44001.41001.41001.3845542,400
Jun 13, 20241.45001.45001.42001.43001.4041545,800
Jun 12, 20241.44001.48001.43001.44001.41402,624,200
Jun 11, 20241.47001.47001.44001.45001.4238709,600
Jun 10, 20241.45001.46001.42001.46001.43361,041,300
Jun 7, 20241.42001.47001.40001.45001.42383,886,700
Jun 6, 20241.37001.43001.36001.42001.39432,954,500
Jun 5, 20241.37001.38001.35001.36001.33541,452,800
Jun 4, 20241.41001.41001.36001.37001.34521,483,100
May 31, 20241.42001.43001.38001.41001.38451,716,300
May 30, 20241.38001.43001.38001.42001.39431,601,700
May 29, 20241.45001.45001.39001.41001.38451,668,000
May 28, 20241.45001.48001.42001.45001.42381,640,300
May 27, 20241.49001.49001.43001.45001.42382,102,600
May 24, 20241.51001.51001.47001.49001.46303,091,600
May 23, 20241.56001.59001.48001.52001.49254,859,600
May 21, 20241.62001.62001.55001.57001.54165,758,800
May 20, 20241.64001.64001.59001.64001.61033,620,300
May 17, 20241.55001.65001.55001.64001.610312,218,900
May 16, 20241.55001.55001.53001.54001.51212,669,800
May 15, 20241.52001.55001.52001.55001.52208,347,100
May 14, 20241.52001.54001.51001.53001.5023962,900
May 13, 20241.53001.54001.51001.53001.50231,515,800
May 10, 20241.55001.56001.53001.53001.50232,127,100
May 9, 20241.55001.55001.52001.55001.5220799,200
May 8, 20241.53001.55001.51001.55001.52202,315,900
May 7, 20241.54001.56001.52001.55001.52201,188,100
May 6, 20241.60001.61001.53001.54001.51215,043,100
May 3, 20241.57001.62001.56001.60001.57113,705,900
May 2, 20241.56001.59001.53001.57001.54161,882,100
Apr 30, 20241.52001.59001.48001.56001.53185,242,100
Apr 29, 20241.50001.55001.43001.53001.502312,756,500
Apr 26, 20241.50001.51001.47001.49001.46302,108,100
Apr 25, 20241.50001.55001.45001.50001.47295,844,500
Apr 24, 20241.32001.53001.32001.52001.492516,335,700
Apr 23, 20241.30001.32001.29001.32001.29611,414,800
Apr 22, 20241.29001.31001.28001.30001.27652,518,400
Apr 19, 20241.30001.31001.26001.29001.26671,643,600
Apr 18, 20241.27001.30001.27001.30001.27651,885,000
Apr 17, 20241.26001.29001.25001.27001.24701,293,800
Apr 16, 20241.28001.28001.25001.26001.2372608,400
Apr 15, 20241.30001.31001.28001.29001.26671,667,000
Apr 12, 20241.29001.31001.29001.30001.2765976,200
Apr 9, 20241.28001.30001.28001.29001.26671,474,700
Apr 8, 20241.28001.31001.28001.28001.25681,743,900
Apr 5, 20241.31001.33001.28001.29001.26671,643,400
Apr 4, 20241.28001.32001.27001.32001.29616,463,200
Apr 3, 20241.28001.30001.28001.29001.26673,217,800
Apr 2, 20241.28001.31001.25001.28001.25681,665,600
Apr 1, 20241.21001.30001.21001.28001.25684,393,600
Mar 29, 20241.21001.22001.21001.21001.1881428,200
Mar 27, 20241.21001.22001.20001.22001.1979504,400
Mar 26, 20241.21001.22001.20001.22001.1979464,600
Mar 25, 20241.22001.22001.20001.21001.1881922,600
Mar 22, 20241.22001.23001.21001.22001.1979397,300
Mar 21, 20241.22001.23001.21001.22001.1979557,600
Mar 20, 20241.22001.23001.21001.22001.1979476,600
Mar 19, 20241.24001.24001.22001.22001.1979727,600
Mar 18, 20241.23001.24001.22001.24001.2176370,200
Mar 15, 20241.23001.25001.22001.24001.2176491,200
Mar 14, 20241.23001.25001.22001.24001.2176661,700
Mar 13, 20241.22001.25001.22001.25001.2274338,400
Mar 12, 20241.21001.23001.21001.22001.1979718,700
Mar 11, 20241.24001.24001.21001.22001.19791,226,100
Mar 8, 20241.25001.26001.24001.24001.2176315,000
Mar 7, 20241.25001.26001.24001.26001.2372436,900
Mar 6, 20241.25001.26001.24001.25001.2274346,200
Mar 5, 20241.24001.25001.23001.24001.2176455,000
Mar 4, 20241.25001.26001.24001.25001.2274255,100
Mar 1, 20241.26001.28001.24001.25001.2274456,100
Feb 29, 20241.27001.28001.25001.27001.2470502,600
Feb 28, 20241.30001.30001.28001.29001.2667446,300
Feb 27, 20241.30001.31001.30001.31001.2863516,300
Feb 26, 20241.31001.32001.29001.31001.2863421,400
Feb 23, 20241.31001.32001.30001.30001.2765119,300
Feb 22, 20241.30001.32001.29001.32001.2961446,300
Feb 21, 20241.32001.32001.29001.30001.2765728,300

Related Tickers

6149.KL Metrod Holdings Berhad
1.3200
0.00%
 
0295.KL Master Tec Group Berhad
1.0800
+5.88%
 
7227.KL UMS-Neiken Group Berhad
0.9900
0.00%
 
0217.KL Powerwell Holdings Berhad
0.4400
+2.33%
 
0112.KL Mikro MSC Berhad
0.2000
+5.26%
 
0225.KL Southern Cable Group Berhad
1.2800
+2.40%
 
5170.KL Sarawak Cable Berhad
0.1100
+4.76%
 
7095.KL P.I.E. Industrial Berhad
4.7500
+1.93%
 
0149.KL Fibon Berhad
0.4050
0.00%
 
7207.KL Success Transformer Corporation Berhad
0.6650
0.00%