Superlon Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.040	1.050	1.020	1.040	0.971	316,800
2024-07-25	1.040	1.060	1.030	1.040	0.964	445,500
2024-07-24	1.070	1.070	1.050	1.050	0.974	439,200
2024-07-23	1.080	1.080	1.060	1.070	0.992	615,100
2024-07-22	1.090	1.090	1.050	1.080	1.001	958,700
2024-07-19	1.100	1.100	1.090	1.090	1.011	225,000
2024-07-18	1.110	1.120	1.090	1.100	1.020	516,500
2024-07-17	1.090	1.120	1.090	1.110	1.029	561,500
2024-07-16	1.110	1.120	1.080	1.090	1.011	761,300
2024-07-15	1.080	1.130	1.080	1.110	1.029	1,561,400
2024-07-12	1.070	1.090	1.070	1.090	1.011	478,400
2024-07-11	1.060	1.090	1.050	1.070	0.992	867,800
2024-07-10	1.090	1.090	1.050	1.070	0.992	1,705,400
2024-07-09	1.090	1.110	1.080	1.090	1.011	941,400
2024-07-05	1.090	1.110	1.090	1.090	1.011	661,000
2024-07-04	1.130	1.130	1.090	1.090	1.011	1,851,900
2024-07-03	1.100	1.140	1.090	1.120	1.038	2,590,000
2024-07-02	1.140	1.140	1.080	1.110	1.029	2,685,200
2024-07-01	1.200	1.200	1.090	1.130	1.048	10,066,900
2024-06-28	1.280	1.300	1.270	1.300	1.205	377,200
2024-06-27	1.340	1.340	1.260	1.260	1.168	859,400
2024-06-26	1.300	1.350	1.290	1.340	1.242	577,500
2024-06-25	1.290	1.310	1.270	1.290	1.196	281,300
2024-06-24	1.320	1.320	1.270	1.290	1.196	423,500
2024-06-21	1.320	1.330	1.300	1.320	1.224	401,200
2024-06-20	1.310	1.340	1.290	1.320	1.224	518,300
2024-06-19	1.360	1.360	1.300	1.320	1.224	749,600
2024-06-18	1.380	1.410	1.330	1.360	1.261	384,300
2024-06-14	1.440	1.440	1.360	1.370	1.270	771,100
2024-06-13	1.410	1.440	1.380	1.440	1.335	336,500
2024-06-12	1.430	1.450	1.350	1.410	1.307	1,514,500
2024-06-11	1.340	1.440	1.320	1.420	1.317	2,028,000
2024-06-10	1.350	1.390	1.310	1.340	1.242	1,034,500
2024-06-07	1.370	1.410	1.350	1.350	1.252	1,244,600
2024-06-06	1.230	1.400	1.230	1.400	1.298	3,278,800
2024-06-05	1.280	1.290	1.240	1.250	1.159	702,500
2024-06-04	1.300	1.300	1.260	1.270	1.178	486,800
2024-05-31	1.280	1.320	1.240	1.300	1.205	1,721,600
2024-05-30	1.180	1.280	1.160	1.280	1.187	2,620,300
2024-05-29	1.190	1.190	1.150	1.170	1.085	492,900
2024-05-28	1.190	1.200	1.150	1.190	1.103	1,353,500
2024-05-27	1.240	1.250	1.190	1.200	1.113	1,281,300
2024-05-24	1.270	1.270	1.240	1.240	1.150	643,000
2024-05-23	1.250	1.290	1.250	1.270	1.178	804,100
2024-05-21	1.290	1.290	1.240	1.250	1.159	1,286,300
2024-05-20	1.340	1.340	1.250	1.280	1.187	1,721,200
2024-05-17	1.320	1.330	1.240	1.330	1.233	1,760,100
2024-05-16	1.300	1.330	1.280	1.320	1.224	756,100
2024-05-15	1.350	1.360	1.290	1.310	1.215	771,100
2024-05-14	1.320	1.360	1.300	1.340	1.242	1,356,100
2024-05-13	1.330	1.340	1.280	1.300	1.205	835,200
2024-05-10	1.300	1.370	1.260	1.320	1.224	5,039,600
2024-05-09	1.260	1.310	1.250	1.290	1.196	648,000
2024-05-08	1.300	1.300	1.250	1.270	1.178	1,114,100
2024-05-07	1.310	1.340	1.270	1.300	1.205	1,345,200
2024-05-06	1.330	1.330	1.250	1.310	1.215	1,330,500
2024-05-03	1.140	1.330	1.130	1.320	1.224	3,523,700
2024-05-02	1.150	1.150	1.110	1.140	1.057	416,900
2024-04-30	1.140	1.200	1.140	1.160	1.076	3,060,800
2024-04-29	1.100	1.140	1.090	1.130	1.048	695,300

← NewerPage 10 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.0100 MYR
2026-04-10	0.0100 MYR
2026-01-02	0.0125 MYR
2025-07-25	0.0075 MYR
2024-12-18	0.0125 MYR
2024-07-26	0.0075 MYR
2024-04-15	0.0125 MYR
2024-01-05	0.0075 MYR
2023-08-18	0.0075 MYR
2022-12-16	0.0080 MYR
2022-04-08	0.0075 MYR
2021-07-14	0.0075 MYR
2021-04-02	0.0125 MYR
2021-01-05	0.0115 MYR
2020-10-06	0.0075 MYR
2020-03-27	0.0115 MYR
2019-12-31	0.0115 MYR
2019-07-09	0.0075 MYR
2019-04-03	0.0115 MYR
2019-01-02	0.0115 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.