Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.585	0.585	0.580	0.580	0.515	53,000
2022-10-12	0.580	0.590	0.580	0.585	0.519	63,200
2022-10-11	0.595	0.595	0.590	0.590	0.523	16,000
2022-10-06	0.595	0.595	0.595	0.595	0.528	6,500
2022-10-05	0.605	0.610	0.590	0.590	0.523	443,500
2022-10-04	0.630	0.630	0.585	0.585	0.519	17,100
2022-10-03	0.650	0.650	0.635	0.635	0.563	38,000
2022-09-30	0.620	0.630	0.620	0.630	0.559	20,000
2022-09-29	0.620	0.630	0.620	0.625	0.554	34,700
2022-09-28	0.640	0.640	0.630	0.630	0.559	46,200
2022-09-27	0.640	0.645	0.640	0.645	0.572	38,800
2022-09-26	0.645	0.650	0.640	0.640	0.568	44,500
2022-09-23	0.655	0.655	0.645	0.650	0.577	192,000
2022-09-22	0.660	0.665	0.660	0.660	0.585	127,600
2022-09-21	0.665	0.675	0.665	0.665	0.590	106,000
2022-09-20	0.670	0.670	0.670	0.670	0.594	21,000
2022-09-19	0.675	0.675	0.670	0.670	0.594	13,900
2022-09-15	0.680	0.680	0.665	0.680	0.603	42,000
2022-09-14	0.675	0.680	0.675	0.680	0.603	49,000
2022-09-13	0.660	0.675	0.660	0.665	0.590	24,600
2022-09-12	0.660	0.670	0.660	0.660	0.585	33,200
2022-09-09	0.670	0.670	0.665	0.670	0.594	26,200
2022-09-08	0.660	0.670	0.660	0.670	0.594	24,000
2022-09-06	0.665	0.670	0.655	0.655	0.581	125,200
2022-09-05	0.660	0.665	0.660	0.660	0.585	26,100
2022-09-02	0.650	0.670	0.650	0.660	0.585	27,000
2022-09-01	0.660	0.660	0.650	0.655	0.581	59,300
2022-08-30	0.660	0.665	0.650	0.660	0.585	33,000
2022-08-29	0.650	0.650	0.650	0.650	0.577	12,300
2022-08-26	0.650	0.650	0.650	0.650	0.577	29,000
2022-08-25	0.660	0.660	0.650	0.660	0.585	36,300
2022-08-23	0.650	0.665	0.650	0.665	0.590	67,100
2022-08-22	0.660	0.660	0.650	0.650	0.577	16,300
2022-08-19	0.665	0.665	0.660	0.660	0.585	5,200
2022-08-18	0.665	0.665	0.665	0.665	0.590	800
2022-08-17	0.670	0.670	0.660	0.665	0.590	129,700
2022-08-16	0.660	0.660	0.650	0.650	0.577	30,000
2022-08-15	0.660	0.660	0.655	0.655	0.581	19,600
2022-08-12	0.660	0.685	0.660	0.660	0.585	18,400
2022-08-10	0.685	0.685	0.685	0.685	0.608	700
2022-08-09	0.685	0.690	0.685	0.685	0.608	11,900
2022-08-05	0.645	0.645	0.640	0.640	0.568	4,000
2022-08-04	0.650	0.650	0.640	0.640	0.568	9,400
2022-08-03	0.680	0.680	0.650	0.650	0.577	1,100
2022-08-02	0.670	0.675	0.670	0.675	0.599	12,100
2022-08-01	0.670	0.680	0.670	0.670	0.594	13,000
2022-07-29	0.670	0.670	0.655	0.670	0.594	29,300
2022-07-28	0.650	0.670	0.635	0.650	0.577	158,500
2022-07-26	0.635	0.635	0.635	0.635	0.563	100
2022-07-25	0.625	0.635	0.625	0.635	0.563	29,800
2022-07-22	0.625	0.625	0.625	0.625	0.554	10,000
2022-07-21	0.630	0.655	0.625	0.655	0.581	34,800
2022-07-18	0.610	0.620	0.610	0.620	0.550	47,300
2022-07-15	0.615	0.615	0.610	0.610	0.541	5,500
2022-07-14	0.615	0.615	0.615	0.615	0.546	11,100
2022-07-13	0.625	0.625	0.610	0.615	0.546	23,000
2022-07-12	0.625	0.625	0.620	0.625	0.554	20,100
2022-07-08	0.625	0.650	0.625	0.625	0.554	21,300
2022-07-07	0.640	0.650	0.635	0.650	0.577	15,000
2022-07-06	0.655	0.655	0.640	0.640	0.568	184,900

← NewerPage 17 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.