KLSE:SUPERMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.48	0.48	0.47	0.47	0.47	-2.11%	6,417,200
Sep 25, 2025	0.48	0.50	0.48	0.48	0.48	-	11,889,500
Sep 24, 2025	0.48	0.48	0.47	0.48	0.48	-1.04%	3,625,000
Sep 23, 2025	0.46	0.49	0.46	0.48	0.48	4.35%	6,120,500
Sep 22, 2025	0.47	0.47	0.46	0.46	0.46	-	3,694,500
Sep 19, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	5,790,900
Sep 18, 2025	0.48	0.49	0.47	0.47	0.47	-2.11%	3,294,900
Sep 17, 2025	0.47	0.48	0.46	0.48	0.48	2.15%	4,856,400
Sep 12, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	1,156,900
Sep 11, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	1,987,600
Sep 10, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	2,785,600
Sep 9, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	2,535,700
Sep 8, 2025	0.47	0.47	0.46	0.47	0.47	-1.06%	4,373,900
Sep 4, 2025	0.48	0.48	0.47	0.47	0.47	-	3,848,100
Sep 3, 2025	0.47	0.49	0.46	0.47	0.47	1.08%	7,629,500
Sep 2, 2025	0.47	0.48	0.46	0.47	0.47	-	5,560,600
Aug 29, 2025	0.48	0.48	0.47	0.47	0.47	-3.12%	7,059,300
Aug 28, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	4,850,900
Aug 27, 2025	0.49	0.50	0.48	0.49	0.49	-	6,502,600
Aug 26, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	3,763,200
Aug 25, 2025	0.51	0.52	0.50	0.50	0.50	-2.94%	6,086,400
Aug 22, 2025	0.52	0.53	0.51	0.51	0.51	-0.97%	2,950,900
Aug 21, 2025	0.50	0.53	0.50	0.52	0.52	3.00%	6,776,900
Aug 20, 2025	0.50	0.51	0.50	0.50	0.50	-	1,792,800
Aug 19, 2025	0.50	0.51	0.50	0.50	0.50	-	3,551,100
Aug 18, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	2,473,500
Aug 15, 2025	0.52	0.52	0.50	0.51	0.51	-1.94%	5,872,400
Aug 14, 2025	0.53	0.53	0.51	0.52	0.52	-0.96%	5,479,800
Aug 13, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	5,118,400
Aug 12, 2025	0.52	0.54	0.52	0.53	0.53	0.96%	5,690,500
Aug 11, 2025	0.51	0.53	0.51	0.52	0.52	2.97%	9,133,200
Aug 8, 2025	0.51	0.52	0.51	0.51	0.51	-0.98%	6,678,400
Aug 7, 2025	0.51	0.52	0.51	0.51	0.51	-	5,664,700
Aug 6, 2025	0.53	0.53	0.51	0.51	0.51	-4.67%	12,818,900
Aug 5, 2025	0.56	0.56	0.53	0.54	0.54	-2.73%	11,168,000
Aug 4, 2025	0.56	0.56	0.55	0.55	0.55	-2.65%	7,983,500
Aug 1, 2025	0.58	0.59	0.56	0.57	0.57	-	11,102,600
Jul 31, 2025	0.56	0.58	0.55	0.57	0.57	1.80%	28,555,700
Jul 30, 2025	0.57	0.58	0.56	0.56	0.56	-2.63%	8,212,800
Jul 29, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	6,732,000
Jul 28, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	4,920,100
Jul 25, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	1,703,500
Jul 24, 2025	0.60	0.61	0.59	0.60	0.60	0.84%	4,316,700
Jul 23, 2025	0.59	0.60	0.58	0.60	0.60	1.71%	6,078,300
Jul 22, 2025	0.58	0.59	0.57	0.59	0.59	1.74%	4,247,600
Jul 21, 2025	0.59	0.60	0.57	0.58	0.58	-1.71%	9,121,800
Jul 18, 2025	0.59	0.60	0.58	0.59	0.59	-	13,068,100
Jul 17, 2025	0.60	0.61	0.59	0.59	0.59	-2.50%	9,586,500
Jul 16, 2025	0.63	0.63	0.59	0.60	0.60	-4.76%	12,101,800
Jul 15, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	3,617,800