Yahoo

Mail

Singapore markets close in 2 hours 23 minutes

Straits Times Index
3,333.19
-10.16(-0.30%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,741.50
+25.03(+0.14%)
FTSE 100
8,179.68
-45.65(-0.55%)
Bitcoin USD
61,484.59
+759.72(+1.25%)
CMC Crypto 200
1,282.53
-1.30(-0.10%)

Supermax Corporation Berhad (7106.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.8750

+0.0100

(+1.16%)

As of 12:24PM MYT. Market open.

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.8700	0.8800	0.8650	0.8750	0.8750	1,299,700
27 Jun 2024	0.8850	0.8900	0.8650	0.8650	0.8650	8,268,700
26 Jun 2024	0.8700	0.8900	0.8650	0.8800	0.8800	5,522,100
25 Jun 2024	0.8850	0.9000	0.8600	0.8700	0.8700	17,981,400
24 Jun 2024	0.9100	0.9200	0.8850	0.8850	0.8850	9,963,000
21 Jun 2024	0.9300	0.9300	0.9100	0.9100	0.9100	8,993,500
20 Jun 2024	0.9300	0.9400	0.9200	0.9250	0.9250	6,933,100
19 Jun 2024	0.9500	0.9750	0.9300	0.9350	0.9350	24,547,700
18 Jun 2024	0.9500	0.9700	0.9400	0.9500	0.9500	15,245,100
14 Jun 2024	0.9550	0.9600	0.9400	0.9450	0.9450	14,384,200
13 Jun 2024	0.9300	0.9650	0.9250	0.9550	0.9550	19,443,900
12 Jun 2024	0.9400	0.9450	0.9250	0.9300	0.9300	8,242,200
11 Jun 2024	0.9350	0.9400	0.9250	0.9400	0.9400	5,516,800
10 Jun 2024	0.9500	0.9550	0.9350	0.9350	0.9350	5,989,400
07 Jun 2024	0.9150	0.9550	0.9150	0.9550	0.9550	19,243,000
06 Jun 2024	0.8950	0.9250	0.8900	0.9150	0.9150	19,323,300
05 Jun 2024	0.8900	0.8950	0.8800	0.8950	0.8950	9,454,600
04 Jun 2024	0.8900	0.9050	0.8800	0.8900	0.8900	9,121,900
31 May 2024	0.8900	0.8950	0.8800	0.8850	0.8850	10,035,000
30 May 2024	0.8900	0.9100	0.8850	0.8900	0.8900	12,347,600
29 May 2024	0.9350	0.9350	0.8900	0.8950	0.8950	16,921,400
28 May 2024	0.9250	0.9350	0.9000	0.9200	0.9200	13,282,800
27 May 2024	0.9400	0.9500	0.9200	0.9250	0.9250	17,251,300
24 May 2024	0.9450	0.9450	0.9250	0.9400	0.9400	16,386,500
23 May 2024	0.9800	0.9850	0.9500	0.9500	0.9500	20,405,000
21 May 2024	0.9850	0.9950	0.9550	0.9650	0.9650	26,642,400
20 May 2024	1.0000	1.0200	0.9700	0.9800	0.9800	36,387,800
17 May 2024	1.0100	1.0300	0.9700	0.9850	0.9850	41,121,600
16 May 2024	1.0800	1.0900	0.9600	1.0100	1.0100	98,912,500
15 May 2024	0.8850	1.0900	0.8850	1.0800	1.0800	325,313,100
14 May 2024	0.8950	0.8950	0.8650	0.8650	0.8650	9,122,600
13 May 2024	0.8950	0.9100	0.8900	0.8900	0.8900	15,793,900
10 May 2024	0.8750	0.9000	0.8700	0.8900	0.8900	16,089,500
09 May 2024	0.8750	0.8850	0.8700	0.8700	0.8700	5,149,200
08 May 2024	0.8750	0.8900	0.8700	0.8750	0.8750	7,897,700
07 May 2024	0.8750	0.8800	0.8650	0.8750	0.8750	3,957,800
06 May 2024	0.8750	0.8850	0.8700	0.8800	0.8800	9,021,400
03 May 2024	0.8650	0.8750	0.8600	0.8750	0.8750	4,748,300
02 May 2024	0.8600	0.8900	0.8550	0.8600	0.8600	7,160,700
30 Apr 2024	0.8600	0.8700	0.8500	0.8500	0.8500	3,235,400
29 Apr 2024	0.8250	0.8600	0.8250	0.8600	0.8600	7,867,800
26 Apr 2024	0.8300	0.8300	0.8100	0.8250	0.8250	1,750,500
25 Apr 2024	0.8300	0.8300	0.8200	0.8300	0.8300	1,631,700
24 Apr 2024	0.8250	0.8350	0.8200	0.8300	0.8300	3,122,800
23 Apr 2024	0.7950	0.8300	0.7900	0.8250	0.8250	5,924,600
22 Apr 2024	0.8050	0.8100	0.7900	0.8000	0.8000	5,916,100
19 Apr 2024	0.8150	0.8200	0.8050	0.8100	0.8100	2,156,400
18 Apr 2024	0.8200	0.8200	0.8100	0.8200	0.8200	826,500
17 Apr 2024	0.8100	0.8350	0.8050	0.8250	0.8250	2,559,800
16 Apr 2024	0.8100	0.8100	0.8000	0.8100	0.8100	2,728,300
15 Apr 2024	0.8300	0.8300	0.8050	0.8100	0.8100	5,482,800
12 Apr 2024	0.8350	0.8400	0.8300	0.8300	0.8300	1,339,100
09 Apr 2024	0.8300	0.8350	0.8250	0.8350	0.8350	1,807,100
08 Apr 2024	0.8400	0.8450	0.8300	0.8350	0.8350	2,208,100
05 Apr 2024	0.8300	0.8450	0.8250	0.8350	0.8350	3,699,600
04 Apr 2024	0.8250	0.8350	0.8250	0.8300	0.8300	1,633,900
03 Apr 2024	0.8350	0.8450	0.8300	0.8300	0.8300	2,891,000
02 Apr 2024	0.8150	0.8450	0.8100	0.8350	0.8350	6,796,900
01 Apr 2024	0.8200	0.8200	0.8100	0.8200	0.8200	2,777,500
29 Mar 2024	0.8100	0.8200	0.8100	0.8200	0.8200	1,568,500
27 Mar 2024	0.8200	0.8250	0.8150	0.8150	0.8150	1,634,900
26 Mar 2024	0.8150	0.8300	0.8150	0.8200	0.8200	4,781,100
25 Mar 2024	0.8250	0.8350	0.8150	0.8150	0.8150	4,029,300
22 Mar 2024	0.8300	0.8350	0.8250	0.8250	0.8250	1,239,200
21 Mar 2024	0.8550	0.8550	0.8300	0.8350	0.8350	3,574,000
20 Mar 2024	0.8200	0.8550	0.8150	0.8550	0.8550	8,423,600
19 Mar 2024	0.8150	0.8250	0.8150	0.8200	0.8200	810,800
18 Mar 2024	0.8250	0.8250	0.8150	0.8150	0.8150	1,153,800
15 Mar 2024	0.8250	0.8300	0.8100	0.8300	0.8300	2,165,600
14 Mar 2024	0.8250	0.8300	0.8200	0.8250	0.8250	1,842,100
13 Mar 2024	0.8300	0.8300	0.8150	0.8250	0.8250	2,697,000
12 Mar 2024	0.8150	0.8350	0.8150	0.8300	0.8300	4,225,300
11 Mar 2024	0.8100	0.8250	0.8100	0.8150	0.8150	1,967,500
08 Mar 2024	0.8150	0.8250	0.8100	0.8100	0.8100	1,366,400
07 Mar 2024	0.8100	0.8250	0.8050	0.8150	0.8150	1,801,000
06 Mar 2024	0.8300	0.8300	0.8100	0.8150	0.8150	1,968,600
05 Mar 2024	0.8250	0.8300	0.8100	0.8250	0.8250	1,255,400
04 Mar 2024	0.8300	0.8300	0.8200	0.8250	0.8250	1,428,100
01 Mar 2024	0.8300	0.8450	0.8300	0.8300	0.8300	1,541,500
29 Feb 2024	0.8450	0.8450	0.8250	0.8300	0.8300	3,748,700
28 Feb 2024	0.8550	0.8550	0.8350	0.8400	0.8400	2,696,900
27 Feb 2024	0.8550	0.8650	0.8450	0.8550	0.8550	3,167,900
26 Feb 2024	0.8800	0.8800	0.8550	0.8550	0.8550	5,166,900
23 Feb 2024	0.8850	0.8900	0.8700	0.8750	0.8750	4,672,800
22 Feb 2024	0.8850	0.8900	0.8750	0.8850	0.8850	5,879,500
21 Feb 2024	0.8950	0.8950	0.8650	0.8850	0.8850	20,304,900
20 Feb 2024	0.9100	0.9200	0.9050	0.9200	0.9200	2,368,700
19 Feb 2024	0.9050	0.9150	0.9050	0.9100	0.9100	2,139,400
16 Feb 2024	0.9100	0.9150	0.9050	0.9050	0.9050	1,448,000
15 Feb 2024	0.9000	0.9100	0.9000	0.9050	0.9050	1,715,600
14 Feb 2024	0.9000	0.9050	0.9000	0.9000	0.9000	1,145,100
13 Feb 2024	0.9000	0.9100	0.9000	0.9050	0.9050	1,704,500
09 Feb 2024	0.8950	0.9000	0.8900	0.8950	0.8950	1,811,300
08 Feb 2024	0.8950	0.9000	0.8900	0.8900	0.8900	2,135,600
07 Feb 2024	0.9050	0.9100	0.8800	0.8900	0.8900	6,121,000
06 Feb 2024	0.9200	0.9300	0.9000	0.9100	0.9100	4,203,000
05 Feb 2024	0.9200	0.9400	0.9200	0.9200	0.9200	3,879,800
02 Feb 2024	0.9350	0.9350	0.9150	0.9200	0.9200	5,483,100
31 Jan 2024	0.9400	0.9400	0.9150	0.9350	0.9350	3,742,600
30 Jan 2024	0.9400	0.9400	0.9250	0.9350	0.9350	2,713,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,333.19-10.16(-0.30%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,741.50+25.03(+0.14%)

FTSE 1008,179.68-45.65(-0.55%)

Bitcoin USD61,484.59+759.72(+1.25%)

CMC Crypto 2001,282.53-1.30(-0.10%)

Supermax Corporation Berhad (7106.KL)

Straits Times Index
3,333.19
-10.16(-0.30%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,741.50
+25.03(+0.14%)

FTSE 100
8,179.68
-45.65(-0.55%)

Bitcoin USD
61,484.59
+759.72(+1.25%)

CMC Crypto 200
1,282.53
-1.30(-0.10%)