Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.810	0.815	0.785	0.815	0.771	11,200
2025-07-18	0.810	0.815	0.800	0.810	0.766	49,000
2025-07-17	0.800	0.810	0.780	0.800	0.757	7,200
2025-07-16	0.815	0.815	0.800	0.810	0.766	37,200
2025-07-15	0.810	0.810	0.805	0.805	0.761	29,500
2025-07-14	0.800	0.820	0.800	0.820	0.776	22,600
2025-07-11	0.820	0.820	0.810	0.820	0.776	46,200
2025-07-10	0.820	0.820	0.820	0.820	0.776	100
2025-07-09	0.780	0.815	0.780	0.810	0.766	148,500
2025-07-08	0.800	0.800	0.780	0.780	0.738	97,600
2025-07-07	0.795	0.820	0.795	0.795	0.752	49,100
2025-07-04	0.820	0.820	0.800	0.805	0.761	40,600
2025-07-03	0.800	0.815	0.800	0.810	0.766	137,300
2025-07-02	0.750	0.810	0.750	0.800	0.757	559,600
2025-07-01	0.730	0.755	0.720	0.755	0.714	278,900
2025-06-30	0.720	0.720	0.720	0.720	0.681	26,800
2025-06-26	0.720	0.720	0.715	0.715	0.676	5,100
2025-06-25	0.720	0.720	0.720	0.720	0.681	3,500
2025-06-24	0.700	0.725	0.700	0.725	0.686	13,400
2025-06-23	0.705	0.710	0.700	0.700	0.662	217,200
2025-06-20	0.720	0.725	0.720	0.725	0.686	49,800
2025-06-19	0.710	0.710	0.705	0.705	0.667	94,200
2025-06-18	0.705	0.735	0.705	0.735	0.695	11,300
2025-06-17	0.710	0.740	0.710	0.740	0.700	10,100
2025-06-16	0.715	0.715	0.700	0.700	0.662	44,000
2025-06-13	0.720	0.725	0.720	0.725	0.686	57,300
2025-06-12	0.730	0.730	0.720	0.725	0.686	27,000
2025-06-11	0.720	0.740	0.720	0.740	0.700	17,200
2025-06-09	0.720	0.725	0.720	0.725	0.686	34,800
2025-06-06	0.720	0.735	0.720	0.735	0.695	2,400
2025-06-05	0.740	0.740	0.730	0.730	0.690	33,800
2025-06-04	0.735	0.740	0.720	0.740	0.700	147,100
2025-06-03	0.740	0.740	0.740	0.740	0.700	5,000
2025-05-30	0.740	0.740	0.740	0.740	0.700	5,000
2025-05-28	0.770	0.770	0.770	0.770	0.728	100
2025-05-27	0.750	0.750	0.745	0.745	0.705	43,700
2025-05-26	0.750	0.750	0.745	0.745	0.705	24,300
2025-05-23	0.760	0.760	0.750	0.750	0.709	82,100
2025-05-22	0.750	0.760	0.750	0.760	0.719	20,000
2025-05-21	0.745	0.780	0.745	0.745	0.705	14,200
2025-05-19	0.760	0.775	0.755	0.775	0.733	18,400
2025-05-16	0.780	0.780	0.770	0.780	0.738	23,400
2025-05-15	0.780	0.785	0.770	0.775	0.733	84,400
2025-05-14	0.745	0.770	0.745	0.770	0.728	58,300
2025-05-13	0.740	0.750	0.740	0.745	0.705	46,100
2025-05-09	0.725	0.740	0.725	0.740	0.700	52,000
2025-05-08	0.725	0.725	0.720	0.725	0.686	35,400
2025-05-07	0.720	0.720	0.720	0.720	0.681	6,500
2025-05-06	0.720	0.725	0.720	0.725	0.686	45,500
2025-05-05	0.720	0.725	0.720	0.720	0.681	25,500
2025-05-02	0.740	0.740	0.710	0.730	0.690	45,200
2025-04-30	0.740	0.740	0.740	0.740	0.700	45,500
2025-04-29	0.720	0.735	0.720	0.735	0.695	800
2025-04-28	0.710	0.735	0.710	0.735	0.695	44,100
2025-04-25	0.735	0.735	0.735	0.735	0.695	100
2025-04-24	0.725	0.740	0.705	0.730	0.690	12,400
2025-04-23	0.705	0.705	0.705	0.705	0.667	7,000
2025-04-22	0.700	0.700	0.700	0.700	0.662	8,800
2025-04-21	0.740	0.740	0.720	0.720	0.681	15,900
2025-04-18	0.710	0.720	0.710	0.720	0.681	29,300

← NewerPage 6 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.