Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.585	0.595	0.580	0.595	0.587	183,700
2026-04-22	0.580	0.590	0.575	0.590	0.582	152,100
2026-04-21	0.570	0.580	0.570	0.575	0.567	242,500
2026-04-20	0.580	0.610	0.570	0.570	0.562	321,100
2026-04-17	0.600	0.600	0.560	0.580	0.572	523,100
2026-04-16	0.610	0.610	0.585	0.600	0.592	956,100
2026-04-15	0.620	0.620	0.615	0.615	0.607	126,500
2026-04-14	0.615	0.615	0.615	0.615	0.607	59,200
2026-04-13	0.625	0.625	0.615	0.615	0.607	29,900
2026-04-10	0.620	0.635	0.620	0.635	0.626	106,200
2026-04-09	0.630	0.640	0.630	0.640	0.622	96,000
2026-04-08	0.640	0.640	0.625	0.635	0.617	92,300
2026-04-07	0.630	0.645	0.630	0.640	0.622	33,200
2026-04-06	0.645	0.650	0.620	0.650	0.631	14,600
2026-04-03	0.660	0.660	0.650	0.650	0.631	8,500
2026-04-02	0.630	0.650	0.625	0.650	0.631	36,100
2026-04-01	0.640	0.645	0.620	0.645	0.626	147,200
2026-03-31	0.630	0.640	0.630	0.640	0.622	66,900
2026-03-30	0.640	0.640	0.630	0.630	0.612	153,000
2026-03-27	0.650	0.665	0.645	0.660	0.641	36,900
2026-03-26	0.665	0.665	0.645	0.660	0.641	16,800
2026-03-25	0.665	0.665	0.650	0.665	0.646	16,600
2026-03-24	0.650	0.665	0.645	0.665	0.646	26,300
2026-03-19	0.660	0.665	0.650	0.650	0.631	56,300
2026-03-18	0.655	0.665	0.655	0.660	0.641	87,000
2026-03-17	0.680	0.680	0.665	0.665	0.646	7,200
2026-03-16	0.665	0.665	0.650	0.665	0.646	6,700
2026-03-13	0.690	0.690	0.645	0.665	0.646	45,600
2026-03-12	0.660	0.660	0.660	0.660	0.641	19,100
2026-03-11	0.690	0.690	0.660	0.685	0.665	8,200
2026-03-10	0.660	0.685	0.660	0.675	0.656	31,800
2026-03-09	0.675	0.675	0.635	0.670	0.651	133,000
2026-03-06	0.660	0.690	0.650	0.690	0.670	70,200
2026-03-05	0.690	0.690	0.690	0.690	0.670	200
2026-03-04	0.670	0.685	0.665	0.680	0.660	128,400
2026-03-03	0.690	0.690	0.665	0.685	0.665	31,700
2026-03-02	0.675	0.675	0.670	0.670	0.651	38,900
2026-02-26	0.680	0.690	0.680	0.690	0.670	30,000
2026-02-25	0.695	0.695	0.680	0.685	0.665	15,200
2026-02-24	0.690	0.690	0.685	0.685	0.665	76,400
2026-02-23	0.685	0.700	0.685	0.700	0.680	16,600
2026-02-20	0.690	0.700	0.690	0.695	0.675	25,300
2026-02-19	0.700	0.700	0.700	0.700	0.680	5,000
2026-02-16	0.700	0.700	0.700	0.700	0.680	100
2026-02-13	0.680	0.700	0.680	0.700	0.680	2,600
2026-02-12	0.700	0.700	0.680	0.690	0.670	4,200
2026-02-11	0.675	0.700	0.675	0.695	0.675	32,600
2026-02-10	0.680	0.680	0.670	0.670	0.651	40,100
2026-02-09	0.690	0.690	0.680	0.680	0.660	19,000
2026-02-06	0.695	0.695	0.695	0.695	0.675	3,500
2026-02-05	0.680	0.690	0.670	0.670	0.651	40,000
2026-02-04	0.685	0.685	0.680	0.680	0.660	33,300
2026-02-03	0.690	0.700	0.680	0.685	0.665	34,700
2026-01-30	0.695	0.705	0.695	0.705	0.685	16,400
2026-01-29	0.700	0.715	0.700	0.715	0.694	14,100
2026-01-28	0.700	0.715	0.695	0.715	0.694	47,100
2026-01-27	0.700	0.710	0.700	0.710	0.690	30,200
2026-01-26	0.715	0.715	0.715	0.715	0.694	100
2026-01-23	0.715	0.715	0.700	0.710	0.690	108,000
2026-01-22	0.700	0.715	0.700	0.710	0.690	57,900

← NewerPage 3 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.