Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.715	0.725	0.715	0.725	0.692	30,200
2025-10-23	0.720	0.730	0.720	0.730	0.697	13,100
2025-10-22	0.725	0.725	0.720	0.720	0.687	35,700
2025-10-21	0.740	0.740	0.705	0.735	0.702	37,000
2025-10-17	0.720	0.735	0.720	0.725	0.692	139,900
2025-10-16	0.740	0.740	0.735	0.740	0.706	27,200
2025-10-15	0.710	0.740	0.710	0.740	0.706	55,700
2025-10-14	0.745	0.745	0.705	0.735	0.702	41,900
2025-10-13	0.745	0.745	0.710	0.740	0.706	19,400
2025-10-10	0.735	0.740	0.730	0.730	0.697	27,800
2025-10-09	0.730	0.745	0.720	0.745	0.711	77,200
2025-10-08	0.745	0.745	0.730	0.740	0.706	3,200
2025-10-07	0.745	0.745	0.725	0.740	0.706	32,400
2025-10-06	0.740	0.740	0.730	0.740	0.706	69,100
2025-10-03	0.740	0.745	0.725	0.740	0.706	111,800
2025-10-02	0.740	0.740	0.735	0.740	0.706	54,100
2025-10-01	0.735	0.740	0.730	0.735	0.702	64,700
2025-09-30	0.735	0.740	0.730	0.740	0.706	61,100
2025-09-29	0.750	0.750	0.730	0.735	0.702	95,500
2025-09-26	0.770	0.770	0.730	0.735	0.702	345,200
2025-09-25	0.750	0.770	0.730	0.770	0.735	151,900
2025-09-24	0.740	0.750	0.740	0.750	0.716	65,800
2025-09-23	0.730	0.750	0.730	0.750	0.716	85,400
2025-09-22	0.750	0.750	0.725	0.725	0.692	64,800
2025-09-19	0.740	0.760	0.740	0.760	0.726	47,100
2025-09-18	0.760	0.760	0.760	0.760	0.726	10,000
2025-09-17	0.760	0.760	0.760	0.760	0.726	2,600
2025-09-12	0.730	0.760	0.730	0.760	0.726	3,700
2025-09-10	0.770	0.770	0.770	0.770	0.735	10,000
2025-09-09	0.740	0.770	0.710	0.770	0.735	59,200
2025-09-08	0.735	0.745	0.720	0.745	0.711	23,000
2025-09-04	0.740	0.740	0.740	0.740	0.706	1,500
2025-09-03	0.730	0.745	0.730	0.745	0.711	32,000
2025-09-02	0.740	0.740	0.730	0.735	0.702	70,700
2025-08-29	0.745	0.745	0.745	0.745	0.711	53,900
2025-08-28	0.770	0.770	0.770	0.770	0.735	1,500
2025-08-27	0.760	0.780	0.750	0.780	0.745	12,100
2025-08-26	0.785	0.785	0.760	0.785	0.749	6,300
2025-08-25	0.770	0.785	0.760	0.760	0.726	80,900
2025-08-22	0.785	0.785	0.775	0.775	0.740	4,200
2025-08-21	0.760	0.790	0.760	0.790	0.754	25,800
2025-08-18	0.775	0.800	0.775	0.790	0.754	10,900
2025-08-15	0.780	0.780	0.770	0.775	0.740	13,400
2025-08-14	0.790	0.790	0.775	0.780	0.745	25,000
2025-08-13	0.790	0.800	0.780	0.790	0.754	21,300
2025-08-12	0.780	0.790	0.780	0.790	0.754	6,500
2025-08-11	0.795	0.795	0.780	0.795	0.759	20,400
2025-08-08	0.765	0.790	0.765	0.790	0.754	1,100
2025-08-07	0.800	0.800	0.785	0.790	0.754	53,400
2025-08-06	0.780	0.800	0.770	0.785	0.749	21,400
2025-08-05	0.780	0.780	0.760	0.765	0.730	21,600
2025-08-04	0.785	0.785	0.780	0.780	0.745	19,400
2025-08-01	0.780	0.795	0.780	0.795	0.759	23,600
2025-07-31	0.790	0.790	0.780	0.780	0.745	38,000
2025-07-29	0.810	0.810	0.790	0.810	0.773	66,300
2025-07-28	0.810	0.810	0.800	0.810	0.773	21,800
2025-07-25	0.810	0.810	0.780	0.800	0.764	23,900
2025-07-24	0.810	0.810	0.810	0.810	0.766	7,100
2025-07-23	0.810	0.810	0.795	0.805	0.761	62,600
2025-07-22	0.795	0.810	0.795	0.810	0.766	7,700

← NewerPage 5 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.