Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.670	0.680	0.670	0.680	0.618	7,600
2023-10-26	0.670	0.675	0.665	0.675	0.614	219,400
2023-10-25	0.675	0.680	0.675	0.680	0.618	39,900
2023-10-24	0.680	0.680	0.680	0.680	0.618	59,000
2023-10-23	0.680	0.680	0.675	0.680	0.618	66,000
2023-10-20	0.680	0.690	0.680	0.690	0.627	15,100
2023-10-19	0.690	0.690	0.680	0.680	0.618	25,000
2023-10-18	0.680	0.690	0.680	0.690	0.627	83,700
2023-10-17	0.685	0.685	0.680	0.680	0.618	28,700
2023-10-16	0.690	0.690	0.690	0.690	0.627	10,000
2023-10-13	0.680	0.680	0.680	0.680	0.618	9,000
2023-10-12	0.675	0.680	0.675	0.680	0.618	22,300
2023-10-11	0.675	0.680	0.675	0.680	0.618	61,500
2023-10-10	0.675	0.675	0.675	0.675	0.614	128,600
2023-10-09	0.675	0.675	0.670	0.670	0.609	94,400
2023-10-06	0.670	0.675	0.665	0.670	0.609	71,500
2023-10-05	0.675	0.675	0.675	0.675	0.614	16,000
2023-10-04	0.670	0.675	0.665	0.675	0.614	104,000
2023-10-03	0.680	0.680	0.675	0.675	0.614	98,600
2023-10-02	0.685	0.685	0.685	0.685	0.623	6,500
2023-09-29	0.685	0.690	0.685	0.690	0.627	88,200
2023-09-27	0.695	0.695	0.680	0.680	0.618	136,400
2023-09-26	0.700	0.700	0.695	0.700	0.636	153,200
2023-09-25	0.700	0.710	0.700	0.705	0.641	391,400
2023-09-22	0.680	0.705	0.680	0.700	0.636	284,500
2023-09-21	0.675	0.685	0.670	0.670	0.609	104,100
2023-09-20	0.675	0.675	0.670	0.675	0.614	17,000
2023-09-19	0.670	0.675	0.670	0.675	0.614	33,500
2023-09-18	0.675	0.675	0.670	0.675	0.614	74,300
2023-09-15	0.680	0.685	0.675	0.680	0.618	275,200
2023-09-14	0.670	0.690	0.670	0.680	0.618	368,900
2023-09-13	0.640	0.665	0.640	0.665	0.605	129,000
2023-09-12	0.645	0.645	0.640	0.640	0.582	36,000
2023-09-11	0.640	0.640	0.630	0.640	0.582	137,900
2023-09-08	0.640	0.640	0.635	0.635	0.577	74,500
2023-09-07	0.630	0.640	0.630	0.630	0.573	141,700
2023-09-06	0.640	0.640	0.630	0.630	0.573	102,000
2023-09-05	0.635	0.635	0.635	0.635	0.577	49,000
2023-09-04	0.640	0.640	0.640	0.640	0.582	79,400
2023-09-01	0.635	0.640	0.635	0.640	0.582	54,800
2023-08-30	0.640	0.640	0.625	0.635	0.577	54,600
2023-08-29	0.625	0.640	0.625	0.640	0.582	41,900
2023-08-28	0.625	0.630	0.625	0.630	0.573	75,000
2023-08-25	0.630	0.635	0.630	0.630	0.573	26,500
2023-08-24	0.625	0.645	0.625	0.640	0.582	72,600
2023-08-23	0.630	0.635	0.625	0.635	0.577	56,100
2023-08-22	0.635	0.635	0.625	0.635	0.577	38,200
2023-08-18	0.630	0.635	0.630	0.635	0.577	16,700
2023-08-17	0.640	0.645	0.635	0.645	0.580	55,800
2023-08-16	0.635	0.640	0.635	0.640	0.575	164,300
2023-08-15	0.630	0.635	0.630	0.635	0.571	82,300
2023-08-14	0.620	0.635	0.610	0.625	0.562	148,800
2023-08-11	0.620	0.620	0.620	0.620	0.557	141,200
2023-08-10	0.610	0.620	0.610	0.620	0.557	79,500
2023-08-09	0.615	0.620	0.605	0.620	0.557	743,000
2023-08-08	0.620	0.620	0.615	0.615	0.553	1,116,700
2023-08-07	0.625	0.625	0.615	0.620	0.557	572,700
2023-08-04	0.630	0.630	0.625	0.625	0.562	202,300
2023-08-03	0.630	0.630	0.620	0.625	0.562	602,700
2023-08-02	0.640	0.640	0.630	0.630	0.566	308,500

← NewerPage 13 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.