Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	0.775	0.775	0.765	0.775	0.681	71,000
2021-12-30	0.770	0.780	0.770	0.780	0.685	16,100
2021-12-29	0.760	0.760	0.750	0.755	0.663	30,000
2021-12-28	0.750	0.770	0.750	0.770	0.676	13,900
2021-12-27	0.750	0.780	0.750	0.750	0.659	34,000
2021-12-24	0.745	0.750	0.740	0.750	0.659	84,200
2021-12-23	0.745	0.750	0.745	0.750	0.659	85,300
2021-12-22	0.765	0.765	0.740	0.745	0.654	343,000
2021-12-21	0.770	0.775	0.770	0.770	0.676	76,900
2021-12-20	0.775	0.775	0.770	0.770	0.676	129,300
2021-12-17	0.780	0.785	0.780	0.780	0.685	34,000
2021-12-16	0.775	0.780	0.775	0.780	0.685	61,500
2021-12-15	0.800	0.805	0.775	0.775	0.681	230,000
2021-12-14	0.800	0.800	0.800	0.800	0.702	37,200
2021-12-13	0.795	0.800	0.795	0.800	0.702	13,400
2021-12-10	0.800	0.800	0.795	0.795	0.698	49,200
2021-12-09	0.800	0.800	0.795	0.800	0.702	42,400
2021-12-08	0.800	0.810	0.800	0.805	0.707	104,700
2021-12-07	0.790	0.800	0.790	0.800	0.702	70,000
2021-12-06	0.810	0.810	0.785	0.790	0.694	223,100
2021-12-02	0.815	0.815	0.810	0.815	0.716	98,100
2021-12-01	0.820	0.820	0.815	0.820	0.720	36,600
2021-11-30	0.820	0.825	0.815	0.820	0.720	24,600
2021-11-29	0.830	0.830	0.815	0.820	0.720	119,500
2021-11-26	0.830	0.835	0.825	0.830	0.729	116,800
2021-11-25	0.835	0.835	0.830	0.830	0.729	61,000
2021-11-24	0.840	0.840	0.835	0.835	0.733	25,500
2021-11-23	0.840	0.845	0.825	0.835	0.733	318,300
2021-11-22	0.840	0.860	0.840	0.860	0.755	71,600
2021-11-19	0.855	0.860	0.840	0.840	0.738	226,400
2021-11-18	0.875	0.875	0.860	0.860	0.755	296,100
2021-11-17	0.880	0.880	0.875	0.875	0.768	59,700
2021-11-16	0.880	0.890	0.880	0.880	0.773	61,900
2021-11-15	0.880	0.880	0.875	0.880	0.773	58,000
2021-11-12	0.885	0.885	0.880	0.880	0.773	85,000
2021-11-11	0.880	0.885	0.880	0.880	0.773	125,500
2021-11-10	0.880	0.885	0.880	0.880	0.773	53,200
2021-11-09	0.885	0.890	0.880	0.880	0.773	77,700
2021-11-08	0.885	0.885	0.880	0.880	0.773	81,300
2021-11-05	0.885	0.895	0.885	0.890	0.781	70,500
2021-11-03	0.885	0.885	0.880	0.880	0.773	57,200
2021-11-02	0.885	0.890	0.880	0.890	0.781	12,500
2021-11-01	0.885	0.885	0.885	0.885	0.777	48,500
2021-10-29	0.885	0.895	0.885	0.895	0.786	146,900
2021-10-28	0.885	0.885	0.880	0.885	0.777	82,700
2021-10-27	0.895	0.895	0.880	0.885	0.777	204,100
2021-10-26	0.890	0.895	0.885	0.895	0.786	101,600
2021-10-25	0.890	0.895	0.890	0.895	0.786	74,200
2021-10-22	0.890	0.890	0.890	0.890	0.781	62,000
2021-10-21	0.900	0.900	0.885	0.885	0.777	217,500
2021-10-20	0.890	0.900	0.890	0.895	0.786	194,500

← NewerPage 20 of 20 · 1,191 trading days

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.