Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	0.730	0.730	0.730	0.730	0.641	30,900
2022-03-28	0.740	0.740	0.735	0.735	0.645	15,200
2022-03-25	0.735	0.740	0.730	0.730	0.641	11,900
2022-03-24	0.720	0.720	0.720	0.720	0.632	3,000
2022-03-23	0.735	0.740	0.720	0.720	0.632	120,000
2022-03-22	0.715	0.725	0.715	0.720	0.632	23,300
2022-03-21	0.715	0.715	0.715	0.715	0.628	12,000
2022-03-18	0.735	0.735	0.720	0.720	0.632	9,000
2022-03-17	0.705	0.735	0.700	0.735	0.645	45,500
2022-03-16	0.705	0.705	0.705	0.705	0.619	2,500
2022-03-15	0.700	0.700	0.700	0.700	0.615	60,500
2022-03-14	0.705	0.705	0.705	0.705	0.619	5,000
2022-03-11	0.690	0.690	0.685	0.690	0.606	132,000
2022-03-10	0.700	0.700	0.685	0.685	0.601	249,200
2022-03-09	0.695	0.700	0.685	0.700	0.615	323,700
2022-03-08	0.710	0.710	0.695	0.695	0.610	185,400
2022-03-07	0.740	0.740	0.710	0.715	0.628	91,000
2022-03-04	0.755	0.755	0.740	0.740	0.650	70,900
2022-03-03	0.755	0.755	0.745	0.745	0.654	145,000
2022-03-02	0.750	0.755	0.750	0.755	0.663	205,000
2022-03-01	0.755	0.755	0.750	0.750	0.659	213,800
2022-02-28	0.755	0.760	0.750	0.755	0.663	71,700
2022-02-25	0.755	0.755	0.750	0.755	0.663	61,000
2022-02-24	0.760	0.770	0.750	0.750	0.659	184,500
2022-02-23	0.760	0.760	0.750	0.755	0.663	247,600
2022-02-22	0.770	0.775	0.765	0.765	0.672	59,500
2022-02-21	0.780	0.780	0.765	0.770	0.676	367,400
2022-02-18	0.785	0.785	0.780	0.780	0.685	61,100
2022-02-17	0.785	0.785	0.785	0.785	0.689	10,000
2022-02-16	0.790	0.790	0.760	0.765	0.672	115,200
2022-02-15	0.765	0.790	0.760	0.790	0.694	146,300
2022-02-14	0.775	0.780	0.765	0.765	0.672	585,700
2022-02-11	0.790	0.790	0.785	0.785	0.689	99,000
2022-02-10	0.795	0.795	0.780	0.785	0.689	83,000
2022-02-09	0.790	0.790	0.785	0.785	0.689	18,900
2022-02-08	0.790	0.790	0.785	0.785	0.689	15,200
2022-02-07	0.780	0.790	0.780	0.785	0.689	54,300
2022-02-04	0.775	0.775	0.775	0.775	0.681	3,000
2022-02-03	0.790	0.790	0.770	0.770	0.676	39,500
2022-01-31	0.790	0.790	0.790	0.790	0.694	14,000
2022-01-28	0.810	0.810	0.760	0.800	0.702	78,100
2022-01-27	0.765	0.770	0.765	0.770	0.676	15,000
2022-01-26	0.775	0.775	0.775	0.775	0.681	35,900
2022-01-25	0.775	0.775	0.765	0.775	0.681	72,000
2022-01-24	0.780	0.805	0.775	0.775	0.681	66,100
2022-01-21	0.810	0.810	0.780	0.780	0.685	47,600
2022-01-20	0.800	0.810	0.800	0.810	0.711	70,000
2022-01-19	0.805	0.820	0.805	0.805	0.707	77,000
2022-01-17	0.800	0.800	0.800	0.800	0.702	20,000
2022-01-14	0.820	0.820	0.805	0.810	0.711	42,000
2022-01-13	0.805	0.820	0.805	0.820	0.720	29,000
2022-01-12	0.830	0.830	0.820	0.820	0.720	13,100
2022-01-11	0.835	0.835	0.815	0.820	0.720	39,100
2022-01-10	0.840	0.840	0.820	0.835	0.733	20,600
2022-01-07	0.830	0.830	0.820	0.825	0.724	40,100
2022-01-06	0.800	0.800	0.800	0.800	0.702	13,700
2022-01-05	0.800	0.840	0.800	0.820	0.720	57,100
2022-01-04	0.800	0.800	0.795	0.800	0.702	29,100
2022-01-03	0.780	0.785	0.780	0.785	0.689	38,100
2021-12-31	0.775	0.775	0.765	0.775	0.681	71,000

← NewerPage 19 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.