Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	0.655	0.655	0.655	0.655	0.589	58,500
2023-04-27	0.655	0.665	0.650	0.655	0.589	167,600
2023-04-26	0.670	0.670	0.650	0.655	0.589	65,800
2023-04-25	0.685	0.685	0.670	0.670	0.602	129,000
2023-04-20	0.695	0.705	0.690	0.690	0.620	76,800
2023-04-19	0.715	0.720	0.695	0.695	0.624	154,500
2023-04-18	0.715	0.720	0.710	0.710	0.638	152,100
2023-04-17	0.715	0.730	0.710	0.710	0.638	191,600
2023-04-14	0.715	0.730	0.700	0.710	0.638	517,400
2023-04-13	0.670	0.700	0.670	0.700	0.629	365,700
2023-04-12	0.665	0.670	0.660	0.670	0.602	56,200
2023-04-11	0.660	0.670	0.660	0.670	0.602	48,000
2023-04-10	0.645	0.680	0.645	0.660	0.593	208,700
2023-04-07	0.640	0.645	0.635	0.645	0.580	169,500
2023-04-06	0.650	0.650	0.640	0.640	0.575	103,200
2023-04-05	0.650	0.650	0.645	0.645	0.580	26,700
2023-04-04	0.640	0.645	0.630	0.640	0.575	168,600
2023-04-03	0.620	0.630	0.620	0.625	0.562	51,000
2023-03-31	0.630	0.630	0.625	0.630	0.566	26,700
2023-03-30	0.625	0.625	0.625	0.625	0.562	15,000
2023-03-29	0.630	0.630	0.625	0.625	0.562	78,000
2023-03-28	0.620	0.625	0.620	0.625	0.562	3,800
2023-03-27	0.630	0.630	0.630	0.630	0.566	50,000
2023-03-24	0.625	0.625	0.620	0.620	0.557	112,700
2023-03-23	0.615	0.620	0.610	0.620	0.557	100,600
2023-03-22	0.615	0.615	0.610	0.610	0.548	27,200
2023-03-21	0.615	0.615	0.615	0.615	0.553	20,000
2023-03-20	0.610	0.610	0.610	0.610	0.548	122,400
2023-03-17	0.610	0.615	0.610	0.615	0.553	238,900
2023-03-16	0.620	0.620	0.615	0.615	0.553	52,900
2023-03-15	0.620	0.630	0.620	0.620	0.557	40,800
2023-03-14	0.630	0.630	0.620	0.620	0.557	169,300
2023-03-13	0.625	0.630	0.625	0.630	0.566	115,000
2023-03-10	0.630	0.630	0.630	0.630	0.566	195,600
2023-03-09	0.630	0.630	0.630	0.630	0.566	82,400
2023-03-08	0.630	0.630	0.630	0.630	0.566	1,300
2023-03-07	0.630	0.640	0.630	0.630	0.566	88,900
2023-03-06	0.630	0.640	0.630	0.630	0.566	22,100
2023-03-03	0.640	0.640	0.625	0.635	0.571	58,600
2023-03-02	0.630	0.630	0.630	0.630	0.566	96,700
2023-03-01	0.635	0.635	0.615	0.625	0.562	206,900
2023-02-28	0.640	0.640	0.630	0.635	0.571	150,900
2023-02-27	0.635	0.635	0.635	0.635	0.571	114,300
2023-02-24	0.635	0.635	0.635	0.635	0.571	140,000
2023-02-23	0.635	0.635	0.635	0.635	0.571	24,700
2023-02-22	0.640	0.640	0.630	0.635	0.571	106,300
2023-02-21	0.635	0.645	0.635	0.640	0.575	592,900
2023-02-20	0.635	0.635	0.630	0.635	0.571	16,300
2023-02-17	0.635	0.640	0.635	0.635	0.571	105,000
2023-02-16	0.640	0.640	0.635	0.635	0.571	32,800
2023-02-15	0.635	0.635	0.635	0.635	0.571	74,300
2023-02-14	0.630	0.635	0.630	0.630	0.566	249,300
2023-02-13	0.630	0.630	0.630	0.630	0.566	44,600
2023-02-10	0.630	0.635	0.630	0.630	0.566	617,500
2023-02-09	0.635	0.645	0.630	0.635	0.571	113,300
2023-02-08	0.635	0.650	0.630	0.650	0.584	89,000
2023-02-07	0.635	0.635	0.635	0.635	0.571	29,400
2023-02-03	0.630	0.635	0.625	0.635	0.571	485,200
2023-02-02	0.630	0.635	0.630	0.635	0.571	278,000
2023-01-31	0.630	0.630	0.630	0.630	0.566	45,000

← NewerPage 15 of 20 · 1,194 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.