Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.100	1.140	1.080	1.100	1.020	795,600
2024-04-25	1.140	1.150	1.090	1.100	1.020	440,500
2024-04-24	1.160	1.170	1.130	1.140	1.057	883,400
2024-04-23	1.060	1.140	1.050	1.130	1.048	1,392,200
2024-04-22	1.020	1.060	1.020	1.040	0.964	427,500
2024-04-19	1.070	1.080	1.010	1.040	0.964	1,167,700
2024-04-18	1.070	1.070	1.050	1.070	0.992	312,100
2024-04-17	1.060	1.100	1.050	1.080	1.001	1,035,600
2024-04-16	1.060	1.070	1.010	1.060	0.983	1,213,000
2024-04-15	1.130	1.130	1.040	1.080	1.001	1,679,200
2024-04-12	1.150	1.200	1.140	1.150	1.055	1,934,500
2024-04-09	1.100	1.140	1.100	1.140	1.046	605,600
2024-04-08	1.160	1.160	1.100	1.110	1.018	857,200
2024-04-05	1.120	1.150	1.100	1.130	1.036	1,105,900
2024-04-04	1.100	1.160	1.090	1.130	1.036	1,764,600
2024-04-03	1.040	1.110	1.030	1.090	1.000	3,027,500
2024-04-02	0.995	1.030	0.995	1.030	0.945	2,055,700
2024-04-01	0.985	0.990	0.975	0.990	0.908	915,000
2024-03-29	0.960	0.995	0.950	0.985	0.903	1,000,500
2024-03-27	1.000	1.000	0.950	0.960	0.880	2,403,100
2024-03-26	1.030	1.040	0.985	0.995	0.913	2,328,500
2024-03-25	0.975	1.010	0.955	1.010	0.926	6,170,600
2024-03-22	0.960	0.960	0.935	0.940	0.862	635,400
2024-03-21	0.945	0.975	0.945	0.960	0.880	1,952,500
2024-03-20	0.940	0.940	0.925	0.935	0.858	500,600
2024-03-19	0.935	0.945	0.925	0.940	0.862	823,500
2024-03-18	0.940	0.955	0.935	0.935	0.858	1,661,500
2024-03-15	0.890	0.935	0.890	0.935	0.858	3,801,100
2024-03-14	0.870	0.890	0.870	0.890	0.816	672,500
2024-03-13	0.885	0.885	0.860	0.875	0.802	542,400
2024-03-12	0.865	0.865	0.855	0.860	0.789	288,800
2024-03-11	0.860	0.870	0.855	0.865	0.793	470,300
2024-03-08	0.875	0.890	0.840	0.855	0.784	781,300
2024-03-07	0.845	0.875	0.845	0.870	0.798	1,162,500
2024-03-06	0.820	0.850	0.820	0.840	0.770	561,500
2024-03-05	0.815	0.820	0.815	0.820	0.752	123,200
2024-03-04	0.810	0.820	0.810	0.820	0.752	87,500
2024-03-01	0.820	0.820	0.810	0.810	0.743	249,100
2024-02-29	0.830	0.830	0.820	0.820	0.752	104,600
2024-02-28	0.830	0.850	0.825	0.840	0.770	134,700
2024-02-27	0.845	0.845	0.825	0.825	0.757	107,600
2024-02-26	0.845	0.850	0.840	0.840	0.770	154,300
2024-02-23	0.845	0.850	0.835	0.850	0.780	141,300
2024-02-22	0.850	0.850	0.840	0.845	0.775	292,100
2024-02-21	0.840	0.855	0.840	0.850	0.780	390,100
2024-02-20	0.820	0.840	0.805	0.840	0.770	308,200
2024-02-19	0.825	0.825	0.815	0.820	0.752	81,200
2024-02-16	0.830	0.830	0.805	0.825	0.757	110,800
2024-02-15	0.810	0.830	0.810	0.820	0.752	436,100
2024-02-14	0.785	0.810	0.785	0.810	0.743	346,400
2024-02-13	0.775	0.800	0.770	0.790	0.725	135,700
2024-02-09	0.785	0.785	0.775	0.775	0.711	74,100
2024-02-08	0.760	0.800	0.750	0.795	0.729	213,600
2024-02-07	0.760	0.765	0.755	0.760	0.697	85,100
2024-02-06	0.765	0.765	0.750	0.760	0.697	127,100
2024-02-05	0.775	0.775	0.760	0.765	0.702	98,700
2024-02-02	0.780	0.780	0.765	0.775	0.711	146,000
2024-01-31	0.785	0.785	0.775	0.775	0.711	81,500
2024-01-30	0.800	0.800	0.790	0.790	0.725	91,500
2024-01-29	0.815	0.815	0.800	0.810	0.743	51,100

← NewerPage 11 of 20 · 1,190 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.