Supermax Corp

SUPM
🏛️ malaysia →
0.47
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 0.47 0.47 0.47 0.47 689.8K
09:05 0.47 0.47 0.47 0.47 103.7K
09:10 0.47 0.47 0.47 0.47 10.4K
09:15 0.47 0.47 0.47 0.47 76.6K
09:20 0.47 0.47 0.47 0.47 117.0K
09:25 0.47 0.47 0.47 0.47 5.4K
09:30 0.47 0.47 0.47 0.47 0.1K
09:35 0.47 0.47 0.47 0.47 38.9K
09:40 0.47 0.47 0.47 0.47 5.0K
09:45 0.47 0.47 0.47 0.47 177.8K
09:55 0.47 0.47 0.47 0.47 7.0K
10:05 0.47 0.47 0.47 0.47 101.1K
10:10 0.47 0.47 0.47 0.47 2.5K
10:20 0.47 0.47 0.47 0.47 4.9K
10:30 0.47 0.47 0.46 0.46 12.7K
10:35 0.46 0.47 0.46 0.47 63.0K
10:40 0.47 0.47 0.47 0.47 30.0K
10:50 0.47 0.47 0.47 0.47 5.0K
10:55 0.46 0.46 0.46 0.46 0.6K
11:05 0.47 0.47 0.47 0.47 12.0K
11:10 0.47 0.47 0.47 0.47 10.1K
11:15 0.47 0.47 0.47 0.47 4.0K
11:20 0.47 0.47 0.47 0.47 13.8K
11:25 0.46 0.46 0.46 0.46 6.0K
11:30 0.47 0.47 0.47 0.47 8.7K
11:55 0.47 0.47 0.47 0.47 7.3K
12:00 0.47 0.47 0.46 0.46 8.7K
12:15 0.47 0.47 0.47 0.47 4.3K
12:20 0.46 0.46 0.46 0.46 8.2K
12:25 0.46 0.46 0.46 0.46 57.0K
14:30 0.47 0.47 0.47 0.47 31.4K
14:40 0.47 0.47 0.47 0.47 1.2K
14:45 0.47 0.47 0.46 0.47 26.4K
14:50 0.47 0.47 0.46 0.46 13.3K
14:55 0.47 0.47 0.47 0.47 1.3K
15:05 0.47 0.47 0.46 0.46 40.7K
15:10 0.46 0.47 0.46 0.46 23.2K
15:15 0.46 0.46 0.46 0.46 11.1K
15:20 0.46 0.47 0.46 0.46 523.8K
15:25 0.46 0.46 0.46 0.46 70.8K
15:30 0.46 0.46 0.46 0.46 200.4K
15:35 0.46 0.46 0.46 0.46 131.2K
15:40 0.46 0.46 0.46 0.46 52.4K
15:45 0.46 0.46 0.46 0.46 61.4K
15:50 0.46 0.46 0.46 0.46 10.2K
15:55 0.46 0.46 0.46 0.46 98.6K
16:05 0.46 0.46 0.46 0.46 7.8K
16:10 0.46 0.46 0.46 0.46 25.9K
16:15 0.46 0.46 0.46 0.46 72.1K
16:20 0.46 0.46 0.46 0.46 54.9K
16:25 0.46 0.46 0.46 0.46 117.1K
16:30 0.46 0.46 0.46 0.46 245.5K
16:35 0.46 0.46 0.46 0.46 11.4K
16:40 0.46 0.46 0.46 0.46 161.4K
16:50 0.46 0.46 0.46 0.46 59.4K
16:55 0.46 0.46 0.46 0.46 50.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 0.46 0.48 0.46 0.47 8.4M
2025-10-01 0.46 0.47 0.45 0.47 5.9M
2025-09-30 0.46 0.47 0.45 0.45 6.2M
2025-09-29 0.47 0.47 0.45 0.46 9.6M
2025-09-26 0.48 0.48 0.47 0.47 6.4M
2025-09-25 0.48 0.50 0.48 0.48 11.9M
2025-09-24 0.48 0.48 0.47 0.48 3.6M
2025-09-23 0.46 0.49 0.46 0.48 6.1M
2025-09-22 0.47 0.47 0.46 0.46 3.7M
2025-09-19 0.47 0.47 0.46 0.46 5.8M
2025-09-18 0.48 0.49 0.47 0.47 3.3M
2025-09-17 0.47 0.48 0.46 0.48 4.9M
2025-09-12 0.46 0.47 0.46 0.47 1.2M
2025-09-11 0.47 0.47 0.46 0.46 2.0M
2025-09-10 0.46 0.47 0.46 0.47 2.8M
2025-09-09 0.47 0.47 0.46 0.46 2.5M
2025-09-08 0.47 0.47 0.46 0.47 4.4M
2025-09-04 0.48 0.48 0.47 0.47 3.8M
2025-09-03 0.47 0.49 0.46 0.47 7.6M
2025-09-02 0.47 0.48 0.46 0.47 5.6M
2025-08-29 0.48 0.48 0.47 0.47 7.1M
2025-08-28 0.49 0.49 0.48 0.48 4.9M
2025-08-27 0.49 0.50 0.48 0.49 6.5M
2025-08-26 0.50 0.50 0.49 0.49 3.8M
2025-08-25 0.51 0.52 0.50 0.50 6.1M
2025-08-22 0.52 0.53 0.51 0.51 3.0M
2025-08-21 0.50 0.53 0.50 0.52 6.8M
2025-08-20 0.50 0.51 0.50 0.50 1.8M
2025-08-19 0.50 0.51 0.50 0.50 3.6M
2025-08-18 0.51 0.51 0.50 0.50 2.5M
2025-08-15 0.52 0.52 0.50 0.51 5.9M
2025-08-14 0.53 0.53 0.51 0.52 5.5M
2025-08-13 0.53 0.53 0.52 0.52 5.1M
2025-08-12 0.52 0.54 0.52 0.53 5.7M
2025-08-11 0.51 0.53 0.51 0.52 9.1M
2025-08-08 0.51 0.52 0.51 0.51 6.7M
2025-08-07 0.51 0.52 0.51 0.51 5.7M
2025-08-06 0.53 0.53 0.51 0.51 12.8M
2025-08-05 0.56 0.56 0.53 0.54 11.2M
2025-08-04 0.56 0.56 0.55 0.55 8.0M
2025-08-01 0.58 0.59 0.56 0.57 11.1M
2025-07-31 0.56 0.58 0.55 0.57 28.6M
2025-07-30 0.57 0.58 0.56 0.56 8.2M
2025-07-29 0.58 0.58 0.57 0.57 6.7M
2025-07-28 0.59 0.60 0.58 0.58 4.9M
2025-07-25 0.60 0.60 0.59 0.59 1.7M
2025-07-24 0.60 0.61 0.59 0.60 4.3M
2025-07-23 0.59 0.60 0.58 0.60 6.1M
2025-07-22 0.58 0.59 0.57 0.59 4.2M
2025-07-21 0.59 0.60 0.57 0.58 9.1M
2025-07-18 0.59 0.60 0.58 0.59 13.1M
2025-07-17 0.60 0.61 0.59 0.59 9.6M
2025-07-16 0.63 0.63 0.59 0.60 12.1M
2025-07-15 0.64 0.64 0.63 0.63 3.6M
2025-07-14 0.62 0.65 0.62 0.64 8.0M
2025-07-11 0.63 0.63 0.61 0.62 5.9M
2025-07-10 0.63 0.63 0.61 0.62 4.6M
2025-07-09 0.64 0.65 0.63 0.63 6.1M
2025-07-08 0.60 0.67 0.60 0.64 44.2M
2025-07-07 0.60 0.60 0.58 0.59 6.8M
2025-07-04 0.59 0.59 0.58 0.59 4.0M
2025-07-03 0.60 0.60 0.58 0.59 5.0M
2025-07-02 0.59 0.60 0.59 0.59 3.3M
2025-07-01 0.59 0.59 0.58 0.59 5.8M
2025-06-30 0.59 0.60 0.58 0.59 4.8M
2025-06-26 0.61 0.61 0.59 0.59 5.9M
2025-06-25 0.59 0.61 0.59 0.60 7.4M
2025-06-24 0.59 0.60 0.58 0.59 10.4M
2025-06-23 0.59 0.59 0.57 0.58 14.7M
2025-06-20 0.61 0.61 0.59 0.59 9.9M
2025-06-19 0.61 0.61 0.60 0.60 4.1M
2025-06-18 0.61 0.62 0.60 0.61 4.6M
2025-06-17 0.64 0.64 0.60 0.61 8.7M
2025-06-16 0.65 0.65 0.63 0.63 4.0M
2025-06-13 0.67 0.67 0.65 0.66 4.7M
2025-06-12 0.67 0.68 0.66 0.67 2.4M
2025-06-11 0.69 0.69 0.67 0.67 3.1M
2025-06-10 0.66 0.69 0.66 0.68 12.8M
2025-06-09 0.67 0.67 0.66 0.66 4.4M
2025-06-06 0.69 0.69 0.67 0.67 4.5M
2025-06-05 0.68 0.69 0.67 0.69 4.4M
2025-06-04 0.68 0.68 0.67 0.68 2.6M
2025-06-03 0.69 0.70 0.68 0.68 4.0M
2025-05-30 0.69 0.70 0.68 0.69 4.8M
2025-05-29 0.69 0.70 0.68 0.69 5.3M
2025-05-28 0.69 0.70 0.68 0.69 4.3M
2025-05-27 0.70 0.71 0.69 0.69 9.3M
2025-05-26 0.71 0.71 0.70 0.70 4.3M
2025-05-23 0.71 0.72 0.70 0.71 6.3M
2025-05-22 0.72 0.72 0.70 0.71 11.4M
2025-05-21 0.74 0.74 0.73 0.73 6.6M
2025-05-20 0.75 0.75 0.73 0.74 5.8M
2025-05-19 0.75 0.76 0.74 0.74 6.5M
2025-05-16 0.76 0.77 0.74 0.75 8.4M
2025-05-15 0.76 0.78 0.76 0.76 8.7M
2025-05-14 0.76 0.78 0.76 0.76 7.7M
2025-05-13 0.78 0.78 0.75 0.77 10.1M
2025-05-09 0.78 0.78 0.77 0.78 3.7M
2025-05-08 0.80 0.80 0.77 0.77 7.5M
2025-05-07 0.79 0.80 0.79 0.79 7.2M
2025-05-06 0.80 0.81 0.78 0.79 13.1M
2025-05-05 0.82 0.83 0.79 0.79 13.6M
2025-05-02 0.80 0.82 0.79 0.82 12.7M
2025-04-30 0.80 0.81 0.79 0.80 6.0M
2025-04-29 0.81 0.82 0.79 0.80 9.0M
2025-04-28 0.79 0.82 0.79 0.80 16.2M
2025-04-25 0.79 0.80 0.78 0.79 9.5M
2025-04-24 0.80 0.81 0.79 0.79 8.3M
2025-04-23 0.80 0.81 0.79 0.80 11.7M
2025-04-22 0.82 0.83 0.79 0.79 17.7M
2025-04-21 0.85 0.85 0.83 0.83 9.1M
2025-04-18 0.84 0.86 0.84 0.85 10.1M
2025-04-17 0.83 0.86 0.83 0.84 18.0M
2025-04-16 0.82 0.85 0.81 0.84 24.5M
2025-04-15 0.83 0.84 0.81 0.82 13.9M
2025-04-14 0.86 0.87 0.83 0.83 13.6M
2025-04-11 0.83 0.87 0.82 0.85 25.1M
2025-04-10 0.88 0.90 0.84 0.85 72.4M
2025-04-09 0.81 0.87 0.77 0.81 81.0M
2025-04-08 0.73 0.80 0.72 0.78 31.0M
2025-04-07 0.72 0.74 0.70 0.71 16.9M
2025-04-04 0.77 0.79 0.75 0.76 16.1M
2025-04-03 0.73 0.83 0.73 0.78 55.2M
2025-04-02 0.72 0.72 0.70 0.72 9.0M
2025-03-28 0.73 0.73 0.71 0.72 3.7M
2025-03-27 0.71 0.74 0.71 0.73 6.5M
2025-03-26 0.72 0.73 0.71 0.72 4.0M
2025-03-25 0.72 0.73 0.71 0.72 4.4M
2025-03-24 0.74 0.74 0.71 0.72 5.4M
2025-03-21 0.76 0.76 0.74 0.74 5.4M
2025-03-20 0.77 0.77 0.74 0.75 7.8M
2025-03-19 0.76 0.78 0.75 0.76 10.1M
2025-03-17 0.76 0.77 0.76 0.76 5.5M
2025-03-14 0.73 0.76 0.73 0.76 5.5M
2025-03-13 0.73 0.75 0.73 0.74 3.9M
2025-03-12 0.73 0.75 0.71 0.72 8.4M
2025-03-11 0.72 0.74 0.70 0.73 10.1M
2025-03-10 0.78 0.78 0.74 0.74 10.0M
2025-03-07 0.78 0.79 0.78 0.78 3.9M
2025-03-06 0.78 0.80 0.77 0.79 8.1M
2025-03-05 0.75 0.78 0.75 0.78 6.7M
2025-03-04 0.78 0.78 0.75 0.76 6.4M
2025-03-03 0.77 0.79 0.77 0.78 7.4M
2025-02-28 0.79 0.79 0.76 0.76 12.0M
2025-02-27 0.81 0.81 0.78 0.79 10.3M
2025-02-26 0.80 0.82 0.80 0.81 8.6M
2025-02-25 0.86 0.86 0.78 0.80 21.7M
2025-02-24 0.88 0.88 0.84 0.87 12.1M
2025-02-21 0.86 0.88 0.84 0.85 18.9M
2025-02-20 0.87 0.88 0.83 0.86 16.4M
2025-02-19 0.87 0.89 0.85 0.86 26.1M
2025-02-18 0.95 0.98 0.86 0.87 51.9M
2025-02-17 0.94 0.96 0.92 0.94 15.1M
2025-02-14 1.18 1.18 1.13 1.13 18.6M
2025-02-13 1.21 1.21 1.15 1.17 20.2M
2025-02-12 1.22 1.23 1.19 1.21 17.7M
2025-02-10 1.21 1.22 1.19 1.20 14.9M
2025-02-07 1.21 1.27 1.19 1.20 45.6M
2025-02-06 1.20 1.21 1.17 1.20 12.1M
2025-02-05 1.18 1.22 1.15 1.19 17.5M
2025-02-04 1.22 1.24 1.17 1.18 22.1M
2025-02-03 1.08 1.24 1.08 1.22 37.0M
2025-01-31 1.08 1.09 1.07 1.07 4.3M
2025-01-28 1.06 1.09 1.03 1.08 6.8M
2025-01-27 1.11 1.11 1.06 1.06 8.4M
2025-01-24 1.12 1.13 1.09 1.11 9.6M
2025-01-23 1.14 1.14 1.11 1.12 8.5M
2025-01-22 1.15 1.17 1.14 1.15 7.6M
2025-01-21 1.13 1.15 1.10 1.14 10.1M
2025-01-20 1.13 1.14 1.11 1.13 9.0M
2025-01-17 1.12 1.12 1.08 1.11 7.7M
2025-01-16 1.11 1.14 1.08 1.11 14.6M
2025-01-15 1.14 1.14 1.05 1.08 21.6M
2025-01-14 1.15 1.18 1.12 1.13 13.3M
2025-01-13 1.17 1.18 1.13 1.15 12.3M
2025-01-10 1.13 1.19 1.13 1.17 18.6M
2025-01-09 1.17 1.21 1.12 1.13 33.5M
2025-01-08 1.22 1.24 1.15 1.17 33.6M
2025-01-07 1.30 1.30 1.21 1.22 39.2M
2025-01-06 1.29 1.34 1.29 1.29 31.0M
2025-01-03 1.30 1.31 1.25 1.27 23.1M
2025-01-02 1.33 1.34 1.30 1.30 19.0M