Supermax Corp. Bhd. (7106) Historical Prices

Time Period

Events

MY:7106 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.45	0.46	0.44	0.46	0.46	+3.37%	9,349,900	0.51
Nov 10, 2026	0.46	0.46	0.44	0.45	0.45	-1.11%	8,622,200	0.47
Nov 09, 2026	0.45	0.47	0.44	0.45	0.45	0.00%	0	0.00
Nov 06, 2026	0.45	0.47	0.44	0.45	0.45	-3.23%	20,903,000	1.14
Nov 05, 2026	0.48	0.48	0.46	0.47	0.47	-3.13%	16,614,100	0.92
Nov 04, 2026	0.46	0.49	0.45	0.48	0.48	+4.35%	24,590,000	1.39
Nov 03, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	18,300,801	1.05
Nov 02, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	16,624,199	0.97
Oct 30, 2026	0.48	0.50	0.48	0.48	0.48	0.00%	26,495,900	1.57
Oct 29, 2026	0.48	0.49	0.46	0.48	0.48	0.00%	23,534,900	1.43
Oct 28, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	12,586,300	0.77
Oct 27, 2026	0.48	0.49	0.47	0.49	0.49	+2.11%	26,098,800	1.64
Oct 26, 2026	0.46	0.48	0.45	0.48	0.48	+4.40%	22,921,800	1.47
Oct 23, 2026	0.44	0.46	0.43	0.46	0.46	+4.60%	21,145,800	1.38
Oct 22, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	8,821,400	0.58
Oct 21, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	11,665,200	0.78
Oct 20, 2026	0.43	0.45	0.42	0.45	0.45	+3.49%	16,535,801	1.12
Oct 19, 2026	0.45	0.46	0.43	0.43	0.43	-3.37%	18,152,800	1.25
Oct 16, 2026	0.44	0.46	0.44	0.45	0.45	+1.14%	12,390,600	0.86
Oct 15, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	18,577,000	1.32
Oct 14, 2026	0.44	0.46	0.43	0.46	0.46	+5.75%	23,435,000	1.70
Oct 13, 2026	0.41	0.44	0.41	0.44	0.44	+4.82%	16,663,000	1.23
Oct 12, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	16,710,500	1.26
Oct 09, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	12,806,900	0.98
Oct 08, 2026	0.45	0.47	0.44	0.45	0.45	0.00%	27,425,500	2.16
Oct 07, 2026	0.47	0.51	0.44	0.45	0.45	-3.26%	79,012,600	6.90
Oct 06, 2026	0.44	0.47	0.43	0.46	0.46	+5.75%	44,061,100	4.09
Oct 05, 2026	0.43	0.45	0.43	0.44	0.44	+3.57%	17,151,300	1.63
Oct 02, 2026	0.41	0.44	0.41	0.42	0.42	+5.00%	16,628,600	1.61
Oct 01, 2026	0.40	0.41	0.39	0.40	0.40	+1.27%	4,697,100	0.46
Sep 30, 2026	0.40	0.41	0.39	0.40	0.40	+1.28%	10,804,400	1.07
Sep 29, 2026	0.39	0.40	0.38	0.39	0.39	0.00%	7,939,400	0.79
Sep 28, 2026	0.43	0.43	0.39	0.39	0.39	-7.14%	18,746,100	1.92
Sep 25, 2026	0.42	0.44	0.42	0.42	0.42	+1.20%	16,720,801	1.76
Sep 24, 2026	0.40	0.43	0.40	0.42	0.42	+5.06%	26,299,800	2.88
Sep 23, 2026	0.39	0.41	0.39	0.40	0.40	+1.28%	11,477,300	1.28
Sep 22, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	10,405,400	1.17
Sep 21, 2026	0.39	0.42	0.38	0.42	0.42	+6.41%	13,142,200	1.51
Sep 18, 2026	0.39	0.40	0.38	0.39	0.39	-1.27%	17,430,700	2.05
Sep 17, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	16,594,600	1.98
Sep 16, 2026	0.41	0.43	0.40	0.41	0.41	0.00%	0	0.00
Sep 15, 2026	0.43	0.43	0.40	0.41	0.41	-4.71%	22,883,800	2.78
Sep 14, 2026	0.42	0.46	0.42	0.43	0.43	+1.19%	33,506,700	4.35
Sep 11, 2026	0.44	0.45	0.42	0.42	0.42	-2.33%	64,393,800	9.43
Sep 10, 2026	0.35	0.44	0.35	0.43	0.43	+22.86%	78,752,100	13.82
Sep 09, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	6,855,400	1.20
Sep 08, 2026	0.38	0.38	0.35	0.36	0.36	-4.05%	14,537,500	2.61
Sep 07, 2026	0.37	0.38	0.35	0.37	0.37	0.00%	12,050,400	2.18
Sep 04, 2026	0.37	0.38	0.36	0.37	0.37	-1.33%	9,592,900	1.74
Sep 03, 2026	0.35	0.39	0.35	0.38	0.38	+10.29%	35,900,400	7.07

Supermax Corp. Bhd. historical prices

Supermax Corp. Bhd. (7106) Historical Prices

Become an Expert with TipRanks Premium