Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	0.710	0.720	0.710	0.720	0.681	29,300
2025-04-17	0.700	0.710	0.700	0.710	0.672	28,500
2025-04-16	0.720	0.720	0.720	0.720	0.681	500
2025-04-15	0.700	0.705	0.700	0.700	0.662	57,500
2025-04-14	0.740	0.740	0.735	0.740	0.700	100,400
2025-04-11	0.690	0.745	0.690	0.745	0.705	55,800
2025-04-10	0.740	0.760	0.700	0.710	0.672	222,300
2025-04-09	0.725	0.730	0.665	0.690	0.653	288,400
2025-04-08	0.715	0.750	0.715	0.735	0.695	28,000
2025-04-07	0.770	0.770	0.700	0.715	0.676	770,900
2025-04-04	0.785	0.815	0.770	0.785	0.742	308,900
2025-04-03	0.815	0.815	0.805	0.815	0.771	20,400
2025-04-02	0.820	0.820	0.790	0.815	0.771	46,000
2025-03-28	0.800	0.820	0.800	0.820	0.776	40,100
2025-03-27	0.790	0.820	0.790	0.800	0.757	27,900
2025-03-26	0.810	0.815	0.800	0.815	0.771	30,400
2025-03-25	0.820	0.820	0.800	0.810	0.766	23,400
2025-03-24	0.800	0.820	0.775	0.810	0.766	140,300
2025-03-21	0.800	0.815	0.790	0.815	0.771	37,600
2025-03-20	0.800	0.800	0.790	0.800	0.757	30,600
2025-03-19	0.780	0.800	0.780	0.800	0.757	109,100
2025-03-17	0.780	0.780	0.770	0.780	0.738	96,900
2025-03-14	0.775	0.780	0.755	0.775	0.733	117,500
2025-03-13	0.760	0.775	0.760	0.775	0.733	178,300
2025-03-12	0.780	0.785	0.755	0.760	0.719	95,900
2025-03-11	0.795	0.810	0.745	0.760	0.719	449,200
2025-03-10	0.820	0.820	0.800	0.810	0.766	63,900
2025-03-07	0.825	0.845	0.825	0.835	0.790	48,700
2025-03-06	0.840	0.840	0.825	0.835	0.790	94,900
2025-03-05	0.820	0.865	0.820	0.850	0.804	12,100
2025-03-04	0.835	0.865	0.790	0.800	0.757	241,400
2025-03-03	0.830	0.850	0.830	0.840	0.794	36,700
2025-02-28	0.835	0.835	0.830	0.830	0.785	64,300
2025-02-27	0.850	0.880	0.850	0.860	0.813	23,400
2025-02-26	0.875	0.875	0.840	0.870	0.823	36,900
2025-02-25	0.880	0.880	0.835	0.845	0.799	99,500
2025-02-24	0.875	0.875	0.860	0.860	0.813	10,900
2025-02-21	0.870	0.875	0.860	0.875	0.828	34,800
2025-02-20	0.860	0.875	0.860	0.875	0.828	103,900
2025-02-19	0.880	0.880	0.850	0.875	0.828	127,000
2025-02-18	0.880	0.885	0.875	0.880	0.832	48,600
2025-02-17	0.890	0.895	0.880	0.890	0.842	66,400
2025-02-14	0.895	0.895	0.880	0.885	0.837	145,400
2025-02-13	0.890	0.895	0.880	0.890	0.842	38,000
2025-02-12	0.880	0.895	0.880	0.890	0.842	78,700
2025-02-10	0.880	0.900	0.880	0.880	0.832	70,400
2025-02-07	0.890	0.900	0.885	0.900	0.851	49,500
2025-02-06	0.900	0.900	0.880	0.895	0.846	72,800
2025-02-05	0.885	0.895	0.880	0.890	0.842	36,000
2025-02-04	0.895	0.895	0.880	0.890	0.842	17,500
2025-02-03	0.880	0.890	0.880	0.880	0.832	39,600
2025-01-31	0.900	0.900	0.900	0.900	0.851	200
2025-01-28	0.870	0.895	0.870	0.895	0.846	9,600
2025-01-27	0.920	0.920	0.890	0.900	0.851	49,700
2025-01-24	0.935	0.935	0.900	0.900	0.851	65,300
2025-01-23	0.925	0.960	0.910	0.940	0.889	82,200
2025-01-22	0.905	0.930	0.905	0.920	0.870	137,500
2025-01-21	0.895	0.900	0.890	0.900	0.851	72,700
2025-01-20	0.890	0.895	0.885	0.895	0.846	87,000
2025-01-17	0.890	0.895	0.875	0.895	0.846	296,300

← NewerPage 7 of 20 · 1,191 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.