Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.655	0.655	0.655	0.655	0.581	11,000
2022-07-04	0.670	0.670	0.660	0.660	0.585	47,000
2022-07-01	0.660	0.680	0.650	0.670	0.594	169,000
2022-06-30	0.700	0.700	0.690	0.690	0.612	13,000
2022-06-29	0.690	0.690	0.690	0.690	0.612	5,000
2022-06-28	0.695	0.695	0.690	0.695	0.617	11,000
2022-06-27	0.690	0.690	0.690	0.690	0.612	3,000
2022-06-24	0.685	0.690	0.670	0.690	0.612	33,000
2022-06-23	0.700	0.700	0.690	0.690	0.612	50,400
2022-06-22	0.700	0.700	0.695	0.695	0.617	21,600
2022-06-21	0.700	0.700	0.700	0.700	0.621	18,700
2022-06-20	0.700	0.700	0.700	0.700	0.621	23,300
2022-06-17	0.715	0.725	0.710	0.710	0.630	54,300
2022-06-16	0.700	0.715	0.700	0.715	0.634	8,600
2022-06-15	0.700	0.700	0.700	0.700	0.621	6,900
2022-06-14	0.685	0.695	0.680	0.695	0.617	217,200
2022-06-13	0.700	0.700	0.695	0.695	0.617	81,500
2022-06-09	0.700	0.700	0.700	0.700	0.621	3,000
2022-06-08	0.715	0.715	0.715	0.715	0.634	10,000
2022-06-03	0.710	0.715	0.710	0.715	0.634	10,300
2022-06-02	0.710	0.710	0.710	0.710	0.630	3,600
2022-06-01	0.710	0.710	0.710	0.710	0.630	20,000
2022-05-31	0.710	0.715	0.710	0.715	0.634	8,400
2022-05-30	0.710	0.715	0.710	0.715	0.634	16,100
2022-05-27	0.700	0.700	0.700	0.700	0.621	1,000
2022-05-26	0.705	0.715	0.700	0.700	0.621	15,500
2022-05-24	0.710	0.710	0.710	0.710	0.630	20,500
2022-05-23	0.730	0.730	0.720	0.720	0.639	5,300
2022-05-19	0.715	0.715	0.710	0.710	0.630	53,100
2022-05-18	0.735	0.735	0.725	0.725	0.643	48,400
2022-05-17	0.730	0.730	0.720	0.720	0.639	16,200
2022-05-13	0.715	0.720	0.715	0.720	0.639	27,700
2022-05-12	0.720	0.720	0.715	0.715	0.634	79,400
2022-05-11	0.725	0.725	0.725	0.725	0.643	16,000
2022-05-10	0.725	0.725	0.725	0.725	0.643	95,100
2022-05-09	0.730	0.730	0.725	0.725	0.643	92,800
2022-05-06	0.735	0.735	0.730	0.730	0.648	28,300
2022-05-05	0.730	0.740	0.730	0.740	0.656	45,200
2022-04-29	0.735	0.735	0.725	0.725	0.643	20,700
2022-04-28	0.735	0.735	0.735	0.735	0.652	34,500
2022-04-27	0.730	0.730	0.725	0.725	0.643	16,400
2022-04-26	0.725	0.735	0.720	0.730	0.648	63,700
2022-04-25	0.735	0.735	0.725	0.725	0.643	204,000
2022-04-22	0.730	0.735	0.730	0.730	0.648	233,700
2022-04-21	0.735	0.735	0.730	0.735	0.652	15,700
2022-04-20	0.730	0.740	0.730	0.740	0.656	100,600
2022-04-18	0.735	0.735	0.735	0.735	0.652	31,000
2022-04-15	0.725	0.735	0.720	0.735	0.652	56,800
2022-04-14	0.740	0.740	0.740	0.740	0.656	7,200
2022-04-13	0.745	0.750	0.745	0.750	0.665	35,500
2022-04-12	0.730	0.735	0.725	0.735	0.652	55,000
2022-04-11	0.730	0.735	0.730	0.735	0.652	21,400
2022-04-08	0.735	0.745	0.730	0.745	0.661	31,000
2022-04-07	0.735	0.740	0.735	0.740	0.650	46,000
2022-04-06	0.735	0.735	0.735	0.735	0.645	16,600
2022-04-05	0.725	0.740	0.725	0.740	0.650	101,000
2022-04-04	0.725	0.725	0.725	0.725	0.637	20,000
2022-04-01	0.735	0.735	0.730	0.735	0.645	15,000
2022-03-31	0.730	0.730	0.725	0.725	0.637	146,000
2022-03-30	0.735	0.735	0.730	0.735	0.645	18,000

← NewerPage 18 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.