Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.800	0.815	0.800	0.800	0.734	139,200
2024-01-24	0.765	0.800	0.765	0.800	0.734	534,400
2024-01-23	0.785	0.785	0.775	0.775	0.711	124,900
2024-01-22	0.780	0.780	0.765	0.770	0.706	98,700
2024-01-19	0.785	0.785	0.750	0.780	0.715	171,600
2024-01-18	0.790	0.790	0.735	0.785	0.720	439,500
2024-01-17	0.800	0.800	0.765	0.790	0.725	267,300
2024-01-16	0.820	0.835	0.795	0.810	0.743	243,300
2024-01-15	0.805	0.815	0.805	0.815	0.747	87,800
2024-01-12	0.800	0.805	0.795	0.805	0.738	104,500
2024-01-11	0.815	0.815	0.800	0.800	0.734	117,300
2024-01-10	0.810	0.815	0.800	0.815	0.747	123,900
2024-01-09	0.810	0.815	0.800	0.815	0.747	172,600
2024-01-08	0.840	0.840	0.785	0.800	0.734	831,700
2024-01-05	0.845	0.870	0.800	0.840	0.770	325,500
2024-01-04	0.865	0.870	0.850	0.850	0.773	186,200
2024-01-03	0.845	0.875	0.815	0.870	0.791	880,500
2024-01-02	0.855	0.870	0.830	0.840	0.764	255,200
2023-12-29	0.880	0.880	0.860	0.865	0.786	454,900
2023-12-28	0.840	0.880	0.830	0.880	0.800	915,200
2023-12-27	0.860	0.860	0.835	0.840	0.764	207,900
2023-12-26	0.865	0.890	0.845	0.850	0.773	1,479,700
2023-12-22	0.780	0.875	0.780	0.855	0.777	2,065,400
2023-12-21	0.790	0.790	0.770	0.775	0.705	121,800
2023-12-20	0.780	0.790	0.775	0.790	0.718	186,800
2023-12-19	0.800	0.800	0.785	0.790	0.718	249,600
2023-12-18	0.800	0.815	0.800	0.800	0.727	669,800
2023-12-15	0.780	0.835	0.780	0.795	0.723	1,530,500
2023-12-14	0.725	0.765	0.725	0.750	0.682	558,100
2023-12-13	0.710	0.725	0.700	0.720	0.655	146,700
2023-12-12	0.700	0.705	0.700	0.705	0.641	40,700
2023-12-11	0.700	0.710	0.700	0.705	0.641	23,400
2023-12-07	0.710	0.710	0.695	0.695	0.632	39,900
2023-12-06	0.710	0.710	0.700	0.700	0.636	34,700
2023-12-05	0.700	0.710	0.700	0.710	0.645	28,000
2023-12-04	0.700	0.710	0.700	0.700	0.636	91,400
2023-12-01	0.685	0.695	0.685	0.695	0.632	41,600
2023-11-30	0.690	0.690	0.685	0.685	0.623	63,800
2023-11-29	0.685	0.695	0.680	0.695	0.632	32,600
2023-11-28	0.680	0.685	0.680	0.680	0.618	47,000
2023-11-27	0.680	0.690	0.670	0.680	0.618	50,600
2023-11-24	0.690	0.690	0.685	0.685	0.623	52,500
2023-11-23	0.680	0.690	0.680	0.690	0.627	33,400
2023-11-22	0.685	0.685	0.685	0.685	0.623	4,000
2023-11-21	0.685	0.690	0.680	0.690	0.627	39,600
2023-11-20	0.685	0.690	0.685	0.685	0.623	21,700
2023-11-17	0.690	0.690	0.690	0.690	0.627	3,000
2023-11-16	0.690	0.690	0.685	0.685	0.623	24,000
2023-11-15	0.690	0.695	0.680	0.695	0.632	173,900
2023-11-14	0.690	0.690	0.690	0.690	0.627	20,500
2023-11-10	0.690	0.695	0.690	0.695	0.632	68,700
2023-11-09	0.685	0.695	0.685	0.690	0.627	92,600
2023-11-08	0.685	0.690	0.685	0.685	0.623	32,900
2023-11-07	0.680	0.680	0.680	0.680	0.618	59,100
2023-11-06	0.680	0.685	0.680	0.680	0.618	234,000
2023-11-03	0.675	0.675	0.675	0.675	0.614	23,500
2023-11-02	0.675	0.675	0.675	0.675	0.614	11,000
2023-11-01	0.665	0.670	0.665	0.670	0.609	12,000
2023-10-31	0.665	0.670	0.665	0.670	0.609	13,000
2023-10-30	0.675	0.675	0.670	0.670	0.609	139,700

← NewerPage 12 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.