Supercomnet Technologies Bhd Recent Share Price (KLSE:0001)

2 Followers KLSE:0001 - Supercomnet Technologies Bhd Supercomnet Technologies Bhd
Sector: Industrials, Industry: Electrical Components & Equipment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Apr 2020	MYR	0.785	0.795	0.75	0.76	0.76	-0.015 (-1.94%)	6,653,200
16 Apr 2020	MYR	0.695	0.78	0.695	0.775	0.775	+0.075 (+10.71%)	13,821,800
15 Apr 2020	MYR	0.72	0.73	0.695	0.7	0.7	-0.015 (-2.10%)	2,922,300
14 Apr 2020	MYR	0.725	0.755	0.71	0.715	0.715	0.0 (0.0%)	10,279,200
13 Apr 2020	MYR	0.645	0.735	0.64	0.715	0.715	+0.105 (+17.21%)	20,133,000
10 Apr 2020	MYR	0.615	0.625	0.585	0.61	0.61	-0.015 (-2.40%)	2,051,400
9 Apr 2020	MYR	0.62	0.635	0.605	0.625	0.625	+0.02 (+3.31%)	2,992,600
8 Apr 2020	MYR	0.625	0.63	0.6	0.605	0.605	-0.035 (-5.47%)	2,925,900
7 Apr 2020	MYR	0.645	0.655	0.615	0.64	0.64	+0.015 (+2.40%)	6,802,100
6 Apr 2020	MYR	0.54	0.635	0.54	0.625	0.625	+0.105 (+20.19%)	15,216,900
3 Apr 2020	MYR	0.525	0.525	0.49	0.52	0.52	+0.005 (+0.97%)	4,429,700
2 Apr 2020	MYR	0.49	0.54	0.48	0.515	0.515	+0.025 (+5.10%)	14,401,900
1 Apr 2020	MYR	0.5	0.51	0.485	0.49	0.49	-0.01 (-2%)	6,777,800
31 Mar 2020	MYR	0.51	0.52	0.5	0.5	0.5	+0.005 (+1.01%)	2,986,000
30 Mar 2020	MYR	0.475	0.54	0.475	0.495	0.495	+0.025 (+5.32%)	1,801,200
27 Mar 2020	MYR	0.455	0.49	0.45	0.47	0.47	+0.025 (+5.62%)	986,800
26 Mar 2020	MYR	0.46	0.465	0.445	0.445	0.445	-0.025 (-5.32%)	178,000
25 Mar 2020	MYR	0.48	0.495	0.415	0.47	0.47	-0.03 (-6%)	1,315,800
24 Mar 2020	MYR	0.37	0.5	0.37	0.5	0.5	+0.15 (+42.86%)	864,600
23 Mar 2020	MYR	0.36	0.36	0.34	0.35	0.35	-0.02 (-5.41%)	527,100
20 Mar 2020	MYR	0.335	0.37	0.335	0.37	0.37	+0.05 (+15.63%)	321,500
19 Mar 2020	MYR	0.35	0.35	0.315	0.32	0.32	-0.05 (-13.51%)	1,424,500
18 Mar 2020	MYR	0.395	0.41	0.365	0.37	0.37	-0.025 (-6.33%)	651,300
17 Mar 2020	MYR	0.41	0.41	0.335	0.395	0.395	-0.025 (-5.95%)	642,000
16 Mar 2020	MYR	0.53	0.56	0.42	0.42	0.42	-0.14 (-25%)	682,200
13 Mar 2020	MYR	0.57	0.58	0.5	0.56	0.56	-0.04 (-6.67%)	546,900
12 Mar 2020	MYR	0.61	0.61	0.57	0.6	0.6	-0.015 (-2.44%)	484,300
11 Mar 2020	MYR	0.615	0.645	0.61	0.615	0.615	+0.015 (+2.50%)	167,800
10 Mar 2020	MYR	0.6	0.61	0.6	0.6	0.6	-0.02 (-3.23%)	479,200
9 Mar 2020	MYR	0.685	0.685	0.615	0.62	0.62	-0.07 (-10.14%)	707,500