Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Supermax Corporation Berhad (7106.KL)

0.8150
+0.0200
+(2.52%)
At close: May 2 at 4:59:59 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.80000.81500.79000.81500.815012,693,100
Apr 30, 20250.79500.80500.79000.79500.79505,965,300
Apr 29, 20250.80500.81500.79000.79500.79508,960,800
Apr 28, 20250.79000.82000.79000.80000.800016,207,600
Apr 25, 20250.79000.79500.77500.78500.78509,533,500
Apr 24, 20250.80000.80500.78500.78500.78508,267,600
Apr 23, 20250.80000.81000.78500.80000.800011,742,600
Apr 22, 20250.82000.82500.78500.79000.790017,714,100
Apr 21, 20250.84500.85000.82500.83000.83009,064,400
Apr 18, 20250.84000.85500.83500.84500.845010,116,100
Apr 17, 20250.83000.85500.82500.84000.840018,034,700
Apr 16, 20250.82000.85000.81000.83500.835024,451,500
Apr 15, 20250.83000.84000.80500.82000.820013,912,400
Apr 14, 20250.85500.86500.82500.83000.830013,626,300
Apr 11, 20250.82500.87000.82000.84500.845025,121,700
Apr 10, 20250.88000.89500.84000.85000.850071,230,500
Apr 9, 20250.81000.86500.77000.80500.805080,988,600
Apr 8, 20250.73000.79500.72000.77500.775030,996,200
Apr 7, 20250.72000.73500.70000.71000.710016,742,900
Apr 4, 20250.77000.79000.75000.76000.760016,056,100
Apr 3, 20250.73000.82500.73000.77500.775055,177,400
Apr 2, 20250.71500.72000.69500.71500.71508,986,700
Mar 28, 20250.72500.73000.71000.71500.71503,707,700
Mar 27, 20250.71000.73500.70500.72500.72506,505,400
Mar 26, 20250.72000.72500.71000.71500.71503,956,400
Mar 25, 20250.72000.72500.71000.72000.72004,389,700
Mar 24, 20250.73500.73500.71000.71500.71505,441,100
Mar 21, 20250.75500.76000.73500.73500.73505,437,500
Mar 20, 20250.76500.76500.74000.75000.75007,817,900
Mar 19, 20250.76000.77500.75000.76000.760010,072,700
Mar 17, 20250.76000.77000.75500.75500.75505,502,500
Mar 14, 20250.73000.76000.72500.75500.75505,528,800
Mar 13, 20250.73000.74500.72500.73500.73503,914,500
Mar 12, 20250.73000.74500.70500.72000.72008,368,900
Mar 11, 20250.72000.74000.70000.72500.725010,140,500
Mar 10, 20250.77500.78000.74000.74000.740010,012,400
Mar 7, 20250.78000.78500.77500.77500.77503,866,400
Mar 6, 20250.77500.80000.76500.78500.78508,054,400
Mar 5, 20250.75000.78000.75000.77500.77506,731,300
Mar 4, 20250.77500.77500.74500.75500.75506,431,200
Mar 3, 20250.77000.78500.76500.77500.77507,424,200
Feb 28, 20250.78500.78500.75500.76000.760011,954,400
Feb 27, 20250.80500.81000.77500.79000.790010,330,800
Feb 26, 20250.79500.81500.79500.80500.80508,621,600
Feb 25, 20250.85500.85500.78000.79500.795021,716,000
Feb 24, 2025 6:5 Stock Splits
Feb 24, 20250.88000.88000.84000.87000.870012,085,500
Feb 21, 20250.85830.88330.84170.85000.850018,912,000
Feb 20, 20250.86670.87500.82500.85830.858316,427,400
Feb 19, 20250.86670.89170.85000.85830.858326,073,960
Feb 18, 20250.95000.97500.85830.86670.866751,938,280
Feb 17, 20250.94170.95830.91670.94170.941715,089,640
Feb 14, 20250.98330.98330.94170.94170.941722,314,120
Feb 13, 20251.00831.00830.95830.97500.975024,189,600
Feb 12, 20251.01671.02500.99171.00831.008321,286,320
Feb 10, 20251.00831.01670.99171.00001.000017,911,080
Feb 7, 20251.00831.05830.99171.00001.000054,710,520
Feb 6, 20251.00001.00830.97501.00001.000014,524,080
Feb 5, 20250.98331.01670.95830.99170.991721,041,520
Feb 4, 20251.01671.03330.97500.98330.983326,471,640
Feb 3, 20250.90001.03330.90001.01671.016744,434,320
Jan 31, 20250.90000.90830.89170.89170.89175,175,480
Jan 28, 20250.88330.90830.85830.90000.90008,163,360
Jan 27, 20250.92500.92500.88330.88330.883310,027,320
Jan 24, 20250.93330.94170.90830.92500.925011,547,120
Jan 23, 20250.95000.95000.92500.93330.933310,157,280
Jan 22, 20250.95830.97500.95000.95830.95839,145,440
Jan 21, 20250.94170.95830.91670.95000.950012,075,480
Jan 20, 20250.94170.95000.92500.94170.941710,820,640
Jan 17, 20250.93330.93330.90000.92500.92509,192,600
Jan 16, 20250.92500.95000.90000.92500.925017,523,120
Jan 15, 20250.95000.95000.87500.90000.900025,890,360
Jan 14, 20250.95830.98330.93330.94170.941715,948,000
Jan 13, 20250.97500.98330.94170.95830.958314,715,240
Jan 10, 20250.94170.99170.94170.97500.975022,307,880
Jan 9, 20250.97501.00830.93330.94170.941740,220,400
Jan 8, 20251.01671.03330.95830.97500.975040,377,240
Jan 7, 20251.08331.08331.00831.01671.016747,038,440
Jan 6, 20251.07501.11671.07501.07501.075037,164,480
Jan 3, 20251.08331.09171.04171.05831.058327,688,920
Jan 2, 20251.10831.11671.08331.08331.083322,792,080
Dec 31, 20241.11671.12501.09171.10831.108317,459,280
Dec 30, 20241.08331.12501.07501.11671.116735,431,560
Dec 27, 20241.03331.07501.03331.06671.066735,364,960
Dec 26, 20241.01671.03331.01671.02501.025014,141,760
Dec 24, 20241.01671.02500.99171.01671.016712,797,880
Dec 23, 20241.01671.05001.00001.01671.016725,659,240
Dec 20, 20241.04171.05000.98331.00001.000040,186,920
Dec 19, 20241.00001.05000.99171.03331.033361,389,960
Dec 18, 20240.91671.02500.91671.01671.016790,674,880
Dec 17, 20240.92500.95000.90000.91670.916720,056,920
Dec 16, 20240.92500.97500.89170.92500.925049,344,360
Dec 13, 20240.85830.91670.85000.91670.916737,472,760
Dec 12, 20240.89170.90000.84170.85830.858321,447,840
Dec 11, 20240.90000.90830.87500.88330.883317,701,680
Dec 10, 20240.86670.91670.85830.90000.900047,264,520
Dec 9, 20240.87500.90000.82920.85830.858344,739,360
Dec 6, 20240.82080.89170.81670.88330.883391,153,200
Dec 5, 20240.75420.82920.75000.82080.820890,062,880
Dec 4, 20240.71250.74580.71250.73750.737517,144,760
Dec 3, 20240.70420.71670.70420.71250.71254,866,840
Dec 2, 20240.70000.70830.69580.70830.70832,046,840
Nov 29, 20240.70830.71670.69580.70000.70007,543,680
Nov 28, 20240.72080.72920.71670.72080.72087,210,560
Nov 27, 20240.72080.72920.71670.72080.72083,451,200
Nov 26, 20240.71250.72920.71250.72080.72086,331,320
Nov 25, 20240.70420.72080.70420.70420.70424,610,760
Nov 22, 20240.71670.71670.70420.70420.70422,163,960
Nov 21, 20240.72500.72500.71250.71670.71672,603,400
Nov 20, 20240.71670.72920.71250.72500.72504,196,760
Nov 19, 20240.70830.72500.70830.72080.72083,695,880
Nov 18, 20240.70000.71670.70000.70830.70834,662,360
Nov 15, 20240.70830.70830.69580.70420.70421,489,200
Nov 14, 20240.70000.70830.70000.70830.70831,934,760
Nov 13, 20240.70420.70830.69580.70420.70421,397,760
Nov 12, 20240.69170.70830.69170.70830.70834,913,040
Nov 11, 20240.70830.71250.69170.69170.69173,203,520
Nov 8, 20240.72080.72080.70420.71250.71252,582,160
Nov 7, 20240.73750.74170.71250.72500.72508,884,080
Nov 6, 20240.70420.73750.70420.73750.737515,725,640
Nov 5, 20240.68750.70420.68750.70420.70428,608,680
Nov 4, 20240.68750.69170.67920.68750.68751,993,920
Nov 1, 20240.67500.69170.67080.68750.68754,584,480
Oct 30, 20240.68330.68330.67500.67500.67501,525,800
Oct 29, 20240.67080.68330.66670.68330.68333,355,920
Oct 28, 20240.67500.67500.66670.67080.67082,055,600
Oct 25, 20240.67920.67920.67080.67500.67504,395,960
Oct 24, 20240.69170.69170.67500.67920.679212,441,600
Oct 23, 20240.70830.71250.69580.69580.69586,318,600
Oct 22, 20240.70420.71670.70420.70830.70834,827,720
Oct 21, 20240.69580.70420.69580.70420.70423,058,320
Oct 18, 20240.70000.70420.69170.69580.69582,239,680
Oct 17, 20240.69580.70420.69580.69580.69582,647,440
Oct 16, 20240.70420.70830.69170.69580.69583,090,120
Oct 15, 20240.71670.71670.70000.70830.70834,142,640
Oct 14, 20240.72080.72500.70830.71670.71673,887,160
Oct 11, 20240.70830.73750.70000.72500.725014,796,240
Oct 10, 20240.70420.72080.70000.70420.70428,207,640
Oct 9, 20240.70000.70830.69580.70420.70424,912,920
Oct 8, 20240.69170.70420.69170.70000.70003,354,240
Oct 7, 20240.69170.70000.68750.69170.69175,695,800
Oct 4, 20240.68750.69580.68330.69580.69584,880,880
Oct 3, 20240.69170.70000.68750.69170.69174,018,680
Oct 2, 20240.70830.70830.69170.69170.69173,156,240
Oct 1, 20240.69170.71250.68750.70830.70837,552,320
Sep 30, 20240.68750.69170.68330.69170.69173,909,360
Sep 27, 20240.69580.69580.68750.68750.68754,182,720
Sep 26, 20240.69170.70420.68330.69580.69587,288,080
Sep 25, 20240.72500.72500.68750.69170.691716,925,400
Sep 24, 20240.72920.73330.72080.72500.72509,398,640
Sep 23, 20240.74580.75000.72500.72920.72929,674,880
Sep 20, 20240.73330.75000.72920.74580.745820,351,640
Sep 19, 20240.74580.75000.73330.73330.733311,779,680
Sep 18, 20240.78330.78330.74580.75420.754228,014,480
Sep 17, 20240.76670.83330.73750.77500.7750105,716,280
Sep 13, 20240.65830.65830.65420.65830.65831,069,800
Sep 12, 20240.66250.66670.65420.65420.65421,137,840
Sep 11, 20240.66670.67080.65000.65830.65834,059,480
Sep 10, 20240.67080.67500.66670.67080.67082,864,280
Sep 9, 20240.67080.67080.66670.67080.67081,499,640
Sep 6, 20240.68750.68750.67080.67080.67081,362,840
Sep 5, 20240.67080.68750.66670.68330.68335,262,960
Sep 4, 20240.66670.67500.66670.66670.66671,853,760
Sep 3, 20240.66250.67920.66250.67500.67506,136,440
Sep 2, 20240.65830.66250.65420.66250.66253,505,320
Aug 30, 20240.65420.66250.65000.65420.65423,629,280
Aug 29, 20240.66670.66670.65000.65420.654217,068,440
Aug 28, 20240.71250.71250.67920.68330.68338,105,400
Aug 27, 20240.70420.72080.70420.70830.70833,666,960
Aug 26, 20240.72500.72500.70830.70830.70834,324,440
Aug 23, 20240.74580.74580.72080.72080.72087,116,480
Aug 22, 20240.75000.75830.73750.74170.74174,789,080
Aug 21, 20240.74580.75000.72920.74580.74582,668,800
Aug 20, 20240.75420.75830.73750.74170.74177,380,360
Aug 19, 20240.73330.76670.72920.74580.745814,670,840
Aug 16, 20240.70830.72500.70830.72500.72505,248,560
Aug 15, 20240.70830.71670.70420.70830.70831,677,840
Aug 14, 20240.71250.72500.70420.70830.70831,877,280
Aug 13, 20240.71670.71670.70830.70830.70831,773,360
Aug 12, 20240.71670.73330.71670.72080.72082,119,320
Aug 9, 20240.70830.72920.70830.71670.71672,941,920
Aug 8, 20240.70000.71670.69170.70420.70423,561,600
Aug 7, 20240.69580.72080.67920.70000.70005,024,880
Aug 6, 20240.66250.69580.66250.68750.68756,454,320
Aug 5, 20240.71670.71670.66250.67080.670816,118,400
Aug 2, 20240.73750.73750.71670.71670.716710,657,560
Aug 1, 20240.74580.75000.73750.73750.73752,270,400
Jul 31, 20240.75000.75420.73750.75000.750019,112,160
Jul 30, 20240.75420.75420.74580.75000.750011,008,200
Jul 29, 20240.76250.76670.75420.75420.75424,423,080
Jul 26, 20240.75830.76670.75830.75830.75838,941,800
Jul 25, 20240.75830.75830.75000.75830.75836,169,200
Jul 24, 20240.77080.77080.75420.75830.75838,242,800
Jul 23, 20240.76250.77500.76250.77080.770813,019,400
Jul 22, 20240.76670.77080.75000.76250.76258,926,440
Jul 19, 20240.77500.77920.76250.76670.76675,845,200
Jul 18, 20240.76670.77920.75830.77500.77509,603,960
Jul 17, 20240.76250.77920.76250.77080.770810,340,880
Jul 16, 20240.76250.76670.75420.75830.75836,535,320
Jul 15, 20240.75420.76670.75420.76250.76255,583,960
Jul 12, 20240.76250.76670.75420.75830.75836,603,600
Jul 11, 20240.75830.76670.75420.75830.75835,900,520
Jul 10, 20240.76670.76670.75420.75420.75425,151,840
Jul 9, 20240.76670.77500.76250.76670.76676,070,440
Jul 5, 20240.76670.77500.75830.76670.76676,991,080
Jul 4, 20240.75000.77080.74580.76250.762513,257,840
Jul 3, 20240.73750.75000.73330.74580.74584,552,800
Jul 2, 20240.73750.74170.73330.73330.73334,937,520
Jul 1, 20240.73330.74170.72500.73750.73754,879,560
Jun 28, 20240.72500.73750.72080.72920.72923,327,360
Jun 27, 20240.73750.74170.72080.72080.72089,922,440
Jun 26, 20240.72500.74170.72080.73330.73336,626,520
Jun 25, 20240.73750.75000.71670.72500.725021,577,680
Jun 24, 20240.75830.76670.73750.73750.737511,955,600
Jun 21, 20240.77500.77500.75830.75830.758310,792,200
Jun 20, 20240.77500.78330.76670.77080.77088,319,720
Jun 19, 20240.79170.81250.77500.77920.779229,457,240
Jun 18, 20240.79170.80830.78330.79170.791718,294,120
Jun 14, 20240.79580.80000.78330.78750.787517,261,040
Jun 13, 20240.77500.80420.77080.79580.795823,332,680
Jun 12, 20240.78330.78750.77080.77500.77509,890,640
Jun 11, 20240.77920.78330.77080.78330.78336,620,160
Jun 10, 20240.79170.79580.77920.77920.77927,187,280
Jun 7, 20240.76250.79580.76250.79580.795823,091,600
Jun 6, 20240.74580.77080.74170.76250.762523,187,960
Jun 5, 20240.74170.74580.73330.74580.745811,345,520
Jun 4, 20240.74170.75420.73330.74170.741710,946,280
May 31, 20240.74170.74580.73330.73750.737512,042,000
May 30, 20240.74170.75830.73750.74170.741714,817,120
May 29, 20240.77920.77920.74170.74580.745820,305,680
May 28, 20240.77080.77920.75000.76670.766715,939,360
May 27, 20240.78330.79170.76670.77080.770820,701,560
May 24, 20240.78750.78750.77080.78330.783319,663,800
May 23, 20240.81670.82080.79170.79170.791724,486,000
May 21, 20240.82080.82920.79580.80420.804231,970,880
May 20, 20240.83330.85000.80830.81670.816743,665,360
May 17, 20240.84170.85830.80830.82080.820849,345,920
May 16, 20240.90000.90830.80000.84170.8417118,695,000
May 15, 20240.73750.90830.73750.90000.9000390,375,720
May 14, 20240.74580.74580.72080.72080.720810,947,120
May 13, 20240.74580.75830.74170.74170.741718,952,680
May 10, 20240.72920.75000.72500.74170.741719,307,400
May 9, 20240.72920.73750.72500.72500.72506,179,040
May 8, 20240.72920.74170.72500.72920.72929,477,240
May 7, 20240.72920.73330.72080.72920.72924,749,360
May 6, 20240.72920.73750.72500.73330.733310,825,680
May 3, 20240.72080.72920.71670.72920.72925,697,960
May 2, 20240.71670.74170.71250.71670.71678,592,840

Related Tickers

7113.KL Top Glove Corporation Bhd.
0.9100
+3.41%
 
7153.KL Kossan Rubber Industries Bhd
1.8900
+3.28%
 
0163.KL Careplus Group Berhad
0.1650
+3.13%
 
0182.KL LKL International Berhad
0.0750
+7.14%
 
TPGVF Top Glove Corporation Bhd.
0.1584
0.00%
 
9113.KL Iconic Worldwide Berhad
0.0900
0.00%
 
002950.SZ Allmed Medical Products Co.,Ltd
8.05
-0.25%
 
0157.KL Focus Point Holdings Berhad
0.7400
+2.78%
 
AP4.SI Riverstone Holdings Limited
0.9050
0.00%
 
7081.KL Pharmaniaga Berhad
0.2600
+4.00%