Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.645	0.645	0.640	0.640	0.575	184,900
2023-07-31	0.640	0.650	0.640	0.645	0.580	56,000
2023-07-28	0.645	0.670	0.640	0.640	0.575	226,300
2023-07-27	0.640	0.650	0.640	0.650	0.584	45,800
2023-07-26	0.650	0.650	0.640	0.650	0.584	127,000
2023-07-25	0.650	0.650	0.645	0.645	0.580	70,800
2023-07-24	0.655	0.655	0.645	0.650	0.584	279,800
2023-07-21	0.650	0.670	0.650	0.670	0.602	174,700
2023-07-20	0.655	0.655	0.655	0.655	0.589	26,800
2023-07-18	0.660	0.660	0.655	0.655	0.589	100,500
2023-07-17	0.650	0.685	0.650	0.685	0.615	86,200
2023-07-14	0.650	0.690	0.645	0.650	0.584	282,700
2023-07-13	0.630	0.650	0.630	0.650	0.584	58,800
2023-07-12	0.630	0.650	0.630	0.650	0.584	82,300
2023-07-11	0.630	0.650	0.630	0.650	0.584	33,500
2023-07-10	0.630	0.630	0.625	0.630	0.566	284,000
2023-07-07	0.630	0.630	0.630	0.630	0.566	15,000
2023-07-06	0.625	0.630	0.620	0.630	0.566	41,800
2023-07-05	0.625	0.625	0.615	0.615	0.553	56,400
2023-07-04	0.635	0.635	0.615	0.615	0.553	781,300
2023-07-03	0.650	0.650	0.650	0.650	0.584	149,600
2023-06-30	0.635	0.650	0.635	0.650	0.584	93,000
2023-06-28	0.650	0.650	0.645	0.645	0.580	31,300
2023-06-27	0.635	0.640	0.630	0.640	0.575	89,800
2023-06-26	0.640	0.645	0.640	0.640	0.575	42,700
2023-06-23	0.640	0.645	0.635	0.640	0.575	141,600
2023-06-22	0.655	0.655	0.645	0.650	0.584	118,800
2023-06-21	0.650	0.655	0.650	0.655	0.589	74,500
2023-06-20	0.660	0.660	0.650	0.650	0.584	90,600
2023-06-19	0.665	0.665	0.655	0.660	0.593	241,400
2023-06-16	0.665	0.665	0.660	0.665	0.598	55,900
2023-06-15	0.670	0.675	0.655	0.670	0.602	489,000
2023-06-14	0.680	0.680	0.680	0.680	0.611	12,900
2023-06-13	0.690	0.690	0.675	0.675	0.606	28,000
2023-06-12	0.670	0.700	0.670	0.680	0.611	72,800
2023-06-09	0.685	0.685	0.660	0.670	0.602	273,500
2023-06-08	0.700	0.700	0.680	0.685	0.615	61,100
2023-06-07	0.685	0.700	0.685	0.700	0.629	39,000
2023-06-06	0.695	0.695	0.685	0.690	0.620	57,700
2023-06-02	0.700	0.700	0.685	0.685	0.615	53,500
2023-06-01	0.700	0.700	0.690	0.700	0.629	12,300
2023-05-31	0.705	0.705	0.700	0.700	0.629	41,800
2023-05-30	0.695	0.720	0.695	0.700	0.629	145,500
2023-05-29	0.680	0.715	0.680	0.700	0.629	140,500
2023-05-26	0.705	0.705	0.675	0.685	0.615	387,000
2023-05-25	0.725	0.730	0.705	0.705	0.633	217,800
2023-05-24	0.720	0.730	0.700	0.730	0.656	1,201,000
2023-05-23	0.675	0.705	0.675	0.700	0.629	929,500
2023-05-22	0.670	0.675	0.665	0.670	0.602	324,900
2023-05-19	0.665	0.670	0.660	0.665	0.598	95,600
2023-05-18	0.670	0.670	0.660	0.660	0.593	29,100
2023-05-16	0.665	0.665	0.655	0.655	0.589	119,100
2023-05-15	0.660	0.680	0.660	0.660	0.593	75,700
2023-05-12	0.665	0.665	0.660	0.660	0.593	14,200
2023-05-10	0.660	0.660	0.655	0.655	0.589	57,900
2023-05-09	0.670	0.670	0.660	0.660	0.593	40,600
2023-05-08	0.660	0.660	0.660	0.660	0.593	21,000
2023-05-05	0.665	0.665	0.660	0.660	0.593	80,700
2023-05-03	0.655	0.680	0.655	0.660	0.593	72,900
2023-04-28	0.655	0.655	0.655	0.655	0.589	58,500

← NewerPage 14 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.