Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	0.630	0.640	0.625	0.640	0.575	262,600
2023-01-26	0.640	0.645	0.625	0.625	0.562	38,200
2023-01-25	0.650	0.650	0.640	0.645	0.580	25,700
2023-01-20	0.630	0.640	0.630	0.640	0.575	82,400
2023-01-19	0.635	0.635	0.630	0.630	0.566	43,900
2023-01-18	0.630	0.635	0.630	0.630	0.566	34,400
2023-01-17	0.640	0.645	0.625	0.630	0.566	113,000
2023-01-16	0.630	0.640	0.630	0.640	0.575	58,100
2023-01-13	0.635	0.640	0.630	0.630	0.566	44,900
2023-01-12	0.635	0.635	0.630	0.635	0.571	42,700
2023-01-11	0.620	0.640	0.620	0.625	0.562	125,600
2023-01-10	0.620	0.625	0.615	0.615	0.553	76,100
2023-01-09	0.610	0.615	0.610	0.610	0.548	58,100
2023-01-06	0.610	0.610	0.610	0.610	0.548	200
2023-01-05	0.620	0.620	0.610	0.610	0.548	241,500
2023-01-04	0.620	0.620	0.620	0.620	0.557	65,100
2023-01-03	0.625	0.625	0.620	0.620	0.557	25,800
2022-12-30	0.620	0.625	0.620	0.620	0.557	101,000
2022-12-29	0.620	0.625	0.610	0.620	0.557	100,600
2022-12-28	0.615	0.625	0.615	0.625	0.562	15,300
2022-12-27	0.630	0.630	0.615	0.630	0.566	32,000
2022-12-23	0.640	0.640	0.640	0.640	0.575	5,000
2022-12-22	0.615	0.650	0.615	0.640	0.575	75,000
2022-12-21	0.610	0.610	0.605	0.610	0.548	57,800
2022-12-20	0.620	0.620	0.615	0.615	0.553	21,000
2022-12-15	0.625	0.630	0.625	0.630	0.559	16,000
2022-12-14	0.620	0.630	0.620	0.625	0.554	27,400
2022-12-12	0.620	0.620	0.620	0.620	0.550	8,000
2022-12-09	0.620	0.620	0.615	0.620	0.550	81,000
2022-12-08	0.630	0.630	0.630	0.630	0.559	9,000
2022-12-07	0.615	0.635	0.615	0.635	0.563	8,000
2022-12-06	0.625	0.625	0.615	0.615	0.546	70,000
2022-12-05	0.620	0.635	0.610	0.625	0.554	421,800
2022-12-02	0.630	0.650	0.630	0.650	0.577	49,700
2022-12-01	0.630	0.630	0.615	0.630	0.559	27,000
2022-11-30	0.620	0.630	0.605	0.630	0.559	392,200
2022-11-29	0.630	0.630	0.630	0.630	0.559	10,000
2022-11-25	0.620	0.620	0.620	0.620	0.550	15,000
2022-11-24	0.635	0.635	0.620	0.630	0.559	111,000
2022-11-23	0.615	0.615	0.605	0.605	0.537	17,000
2022-11-22	0.605	0.615	0.605	0.615	0.546	35,000
2022-11-21	0.610	0.640	0.605	0.640	0.568	17,000
2022-11-17	0.630	0.630	0.620	0.620	0.550	31,000
2022-11-15	0.630	0.630	0.630	0.630	0.559	31,000
2022-11-14	0.640	0.640	0.630	0.630	0.559	13,200
2022-11-11	0.660	0.665	0.660	0.665	0.590	13,800
2022-11-08	0.630	0.665	0.630	0.665	0.590	12,000
2022-11-07	0.680	0.680	0.680	0.680	0.603	1,000
2022-11-04	0.640	0.680	0.635	0.680	0.603	49,000
2022-11-03	0.640	0.640	0.610	0.610	0.541	4,300
2022-11-02	0.655	0.660	0.650	0.650	0.577	25,000
2022-10-31	0.640	0.655	0.640	0.655	0.581	31,000
2022-10-28	0.635	0.650	0.625	0.650	0.577	52,600
2022-10-27	0.600	0.640	0.600	0.640	0.568	118,000
2022-10-26	0.590	0.605	0.590	0.605	0.537	87,800
2022-10-25	0.585	0.590	0.585	0.590	0.523	20,200
2022-10-21	0.590	0.590	0.585	0.585	0.519	54,500
2022-10-20	0.580	0.590	0.580	0.590	0.523	20,000
2022-10-18	0.580	0.580	0.580	0.580	0.515	1,000
2022-10-17	0.580	0.580	0.580	0.580	0.515	31,800

← NewerPage 16 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.