Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.750	0.750	0.705	0.745	0.745	54,500
2026-07-23	0.750	0.750	0.730	0.740	0.730	112,300
2026-07-22	0.750	0.750	0.730	0.750	0.740	11,700
2026-07-21	0.760	0.760	0.740	0.750	0.740	61,500
2026-07-20	0.735	0.755	0.735	0.755	0.745	206,000
2026-07-17	0.730	0.735	0.710	0.735	0.725	108,700
2026-07-16	0.705	0.715	0.705	0.715	0.705	204,900
2026-07-15	0.695	0.705	0.695	0.705	0.696	144,400
2026-07-14	0.680	0.700	0.680	0.700	0.691	138,100
2026-07-13	0.675	0.685	0.675	0.685	0.676	218,000
2026-07-10	0.670	0.670	0.670	0.670	0.661	1,500
2026-07-09	0.670	0.670	0.660	0.670	0.661	15,000
2026-07-08	0.660	0.675	0.660	0.675	0.666	10,100
2026-07-07	0.670	0.670	0.665	0.670	0.661	20,600
2026-07-06	0.670	0.670	0.665	0.670	0.661	48,500
2026-07-03	0.675	0.675	0.670	0.675	0.666	18,300
2026-07-02	0.675	0.675	0.670	0.675	0.666	20,800
2026-07-01	0.670	0.675	0.655	0.675	0.666	252,900
2026-06-30	0.670	0.670	0.655	0.655	0.646	89,100
2026-06-29	0.650	0.660	0.640	0.655	0.646	28,900
2026-06-26	0.650	0.660	0.640	0.650	0.641	51,200
2026-06-25	0.630	0.650	0.630	0.650	0.641	48,200
2026-06-24	0.620	0.650	0.620	0.650	0.641	60,000
2026-06-23	0.650	0.650	0.650	0.650	0.641	100
2026-06-22	0.650	0.650	0.635	0.640	0.631	11,200
2026-06-19	0.640	0.660	0.630	0.640	0.631	26,200
2026-06-18	0.640	0.650	0.635	0.635	0.626	29,600
2026-06-16	0.655	0.660	0.630	0.645	0.636	223,500
2026-06-15	0.650	0.655	0.630	0.635	0.626	60,800
2026-06-12	0.650	0.650	0.625	0.650	0.641	16,200
2026-06-11	0.630	0.630	0.630	0.630	0.622	20,800
2026-06-10	0.615	0.650	0.615	0.650	0.641	20,200
2026-06-09	0.650	0.650	0.650	0.650	0.641	300
2026-06-08	0.630	0.655	0.615	0.650	0.641	34,900
2026-06-05	0.620	0.645	0.620	0.645	0.636	41,500
2026-06-04	0.630	0.670	0.620	0.650	0.641	118,200
2026-06-03	0.630	0.670	0.630	0.670	0.661	27,300
2026-05-28	0.630	0.650	0.630	0.650	0.641	10,100
2026-05-26	0.640	0.670	0.635	0.670	0.661	16,300
2026-05-25	0.670	0.670	0.670	0.670	0.661	200
2026-05-22	0.635	0.655	0.635	0.655	0.646	1,200
2026-05-21	0.655	0.655	0.655	0.655	0.646	100
2026-05-20	0.640	0.660	0.630	0.660	0.651	168,300
2026-05-19	0.650	0.650	0.640	0.650	0.641	13,700
2026-05-18	0.650	0.650	0.630	0.650	0.641	78,600
2026-05-15	0.640	0.650	0.625	0.645	0.636	72,600
2026-05-14	0.635	0.640	0.615	0.640	0.631	79,800
2026-05-13	0.615	0.630	0.615	0.625	0.617	126,400
2026-05-12	0.610	0.630	0.610	0.630	0.622	10,100
2026-05-11	0.630	0.630	0.610	0.630	0.622	148,700
2026-05-08	0.615	0.645	0.610	0.630	0.622	34,500
2026-05-07	0.620	0.620	0.605	0.615	0.607	28,300
2026-05-06	0.630	0.630	0.605	0.620	0.612	457,000
2026-05-05	0.635	0.635	0.590	0.630	0.622	75,200
2026-05-04	0.635	0.635	0.600	0.630	0.622	72,800
2026-04-30	0.625	0.630	0.615	0.615	0.607	40,000
2026-04-29	0.610	0.630	0.610	0.630	0.622	1,424,000
2026-04-28	0.600	0.620	0.600	0.615	0.607	127,900
2026-04-27	0.590	0.595	0.590	0.590	0.582	46,700
2026-04-24	0.590	0.595	0.580	0.590	0.582	80,900

← NewerPage 2 of 20 · 1,192 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.