KLSE:SUPERMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	4,756,900
Dec 4, 2025	0.38	0.39	0.36	0.37	0.37	-3.95%	9,788,300
Dec 3, 2025	0.36	0.39	0.36	0.38	0.38	7.04%	19,220,400
Dec 2, 2025	0.36	0.37	0.35	0.36	0.36	-	8,631,800
Dec 1, 2025	0.36	0.37	0.35	0.36	0.36	-4.05%	13,293,800
Nov 28, 2025	0.38	0.38	0.36	0.37	0.37	-	9,703,800
Nov 27, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	13,899,100
Nov 26, 2025	0.38	0.39	0.38	0.38	0.38	-	8,280,100
Nov 25, 2025	0.38	0.39	0.37	0.38	0.38	-	13,461,000
Nov 24, 2025	0.40	0.40	0.38	0.38	0.38	-3.85%	46,451,300
Nov 21, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	8,922,100
Nov 20, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	10,856,300
Nov 19, 2025	0.40	0.41	0.40	0.40	0.40	-	6,557,500
Nov 18, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	8,902,000
Nov 17, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	14,761,800
Nov 14, 2025	0.44	0.44	0.42	0.42	0.42	-3.45%	8,985,600
Nov 13, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	8,567,900
Nov 12, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	10,971,200
Nov 11, 2025	0.46	0.47	0.45	0.45	0.45	-2.17%	10,967,700
Nov 10, 2025	0.46	0.47	0.46	0.46	0.46	1.10%	2,869,600
Nov 7, 2025	0.46	0.46	0.45	0.46	0.46	-	2,859,300
Nov 6, 2025	0.46	0.47	0.46	0.46	0.46	-2.15%	5,418,400
Nov 5, 2025	0.46	0.48	0.46	0.47	0.47	-	6,322,200
Nov 4, 2025	0.47	0.47	0.46	0.47	0.47	-2.11%	4,645,500
Nov 3, 2025	0.48	0.48	0.47	0.48	0.48	-	2,849,100
Oct 31, 2025	0.48	0.48	0.47	0.48	0.48	-1.04%	3,413,000
Oct 30, 2025	0.48	0.49	0.48	0.48	0.48	-	4,729,900
Oct 29, 2025	0.49	0.49	0.48	0.48	0.48	-1.03%	5,114,500
Oct 28, 2025	0.51	0.51	0.49	0.49	0.49	-3.00%	5,806,300
Oct 27, 2025	0.51	0.52	0.50	0.50	0.50	2.04%	14,668,300
Oct 24, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	4,452,200
Oct 23, 2025	0.49	0.50	0.48	0.50	0.50	2.06%	5,640,200
Oct 22, 2025	0.50	0.50	0.48	0.49	0.49	-2.02%	10,454,600
Oct 21, 2025	0.49	0.51	0.49	0.50	0.50	1.02%	8,392,000
Oct 17, 2025	0.50	0.50	0.48	0.49	0.49	-2.00%	8,282,300
Oct 16, 2025	0.52	0.52	0.49	0.50	0.50	-2.91%	19,508,300
Oct 15, 2025	0.50	0.53	0.50	0.52	0.52	4.04%	17,446,300
Oct 14, 2025	0.52	0.53	0.50	0.50	0.50	-4.81%	11,353,000
Oct 13, 2025	0.50	0.53	0.50	0.52	0.52	6.12%	34,932,900
Oct 10, 2025	0.52	0.52	0.49	0.49	0.49	-2.97%	26,638,400
Oct 9, 2025	0.46	0.52	0.45	0.51	0.51	10.99%	35,473,200
Oct 8, 2025	0.46	0.47	0.45	0.46	0.46	-	7,092,600
Oct 7, 2025	0.46	0.46	0.45	0.46	0.46	-	3,037,600
Oct 6, 2025	0.46	0.47	0.45	0.46	0.46	-1.09%	6,099,500
Oct 3, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	4,224,800
Oct 2, 2025	0.46	0.48	0.46	0.47	0.47	-	8,401,000
Oct 1, 2025	0.46	0.47	0.45	0.47	0.47	3.33%	5,901,700
Sep 30, 2025	0.46	0.47	0.45	0.45	0.45	-1.10%	6,151,400
Sep 29, 2025	0.47	0.47	0.45	0.46	0.46	-2.15%	9,568,700
Sep 26, 2025	0.48	0.48	0.47	0.47	0.47	-2.11%	6,417,200