Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.900	0.930	0.890	0.890	0.842	46,000
2025-01-15	0.900	0.900	0.880	0.900	0.851	213,800
2025-01-14	0.925	0.930	0.900	0.900	0.851	231,300
2025-01-13	0.955	0.955	0.915	0.925	0.875	203,500
2025-01-10	0.955	0.960	0.945	0.960	0.908	33,200
2025-01-09	0.980	0.980	0.950	0.955	0.903	100,200
2025-01-08	0.960	0.985	0.955	0.965	0.913	79,400
2025-01-07	0.985	0.990	0.960	0.960	0.908	162,100
2025-01-06	0.985	1.000	0.980	0.990	0.936	152,300
2025-01-03	0.975	0.985	0.970	0.985	0.932	131,800
2025-01-02	0.965	0.975	0.950	0.975	0.922	392,500
2024-12-31	0.965	0.965	0.950	0.960	0.908	29,200
2024-12-30	0.965	0.965	0.950	0.960	0.908	114,200
2024-12-27	0.965	0.965	0.950	0.950	0.898	236,900
2024-12-26	0.965	0.965	0.950	0.965	0.913	166,200
2024-12-24	0.965	0.980	0.955	0.955	0.903	42,200
2024-12-23	0.965	0.965	0.955	0.960	0.908	72,800
2024-12-20	0.980	0.980	0.955	0.965	0.913	91,200
2024-12-19	0.980	0.985	0.955	0.970	0.917	77,700
2024-12-18	1.000	1.000	0.970	0.985	0.932	79,800
2024-12-17	1.010	1.020	0.990	1.000	0.934	216,200
2024-12-16	1.030	1.030	0.990	1.010	0.943	434,500
2024-12-13	1.010	1.040	1.000	1.020	0.953	301,100
2024-12-12	1.010	1.030	0.995	1.010	0.943	335,700
2024-12-11	0.975	1.010	0.975	1.000	0.934	528,300
2024-12-10	0.960	0.970	0.960	0.970	0.906	92,600
2024-12-09	0.990	0.990	0.970	0.980	0.915	74,500
2024-12-06	0.980	0.980	0.970	0.980	0.915	210,300
2024-12-05	0.975	0.990	0.960	0.970	0.906	325,700
2024-12-04	0.965	0.980	0.965	0.975	0.911	142,000
2024-12-03	0.955	0.970	0.950	0.965	0.901	228,000
2024-12-02	0.920	0.980	0.900	0.955	0.892	583,300
2024-11-29	0.920	0.920	0.900	0.905	0.845	95,500
2024-11-28	0.915	0.915	0.900	0.900	0.841	68,000
2024-11-27	0.930	0.930	0.900	0.915	0.855	45,300
2024-11-26	0.925	0.925	0.895	0.910	0.850	38,700
2024-11-25	0.925	0.930	0.900	0.930	0.869	74,200
2024-11-22	0.940	0.950	0.925	0.940	0.878	107,900
2024-11-21	0.940	0.955	0.925	0.940	0.878	80,800
2024-11-20	0.955	0.955	0.930	0.940	0.878	54,400
2024-11-19	0.925	0.955	0.925	0.945	0.883	13,000
2024-11-18	0.915	0.925	0.905	0.925	0.864	107,700
2024-11-15	0.910	0.915	0.905	0.910	0.850	67,100
2024-11-14	0.930	0.930	0.905	0.905	0.845	242,500
2024-11-13	0.935	0.935	0.920	0.930	0.869	57,800
2024-11-12	0.955	0.955	0.920	0.940	0.878	99,200
2024-11-11	0.950	0.960	0.940	0.955	0.892	64,900
2024-11-08	0.950	0.965	0.940	0.950	0.887	48,900
2024-11-07	0.945	0.965	0.945	0.950	0.887	285,100
2024-11-06	0.940	0.950	0.930	0.940	0.878	106,800
2024-11-05	0.930	0.940	0.925	0.930	0.869	60,600
2024-11-04	0.940	0.940	0.920	0.930	0.869	41,600
2024-11-01	0.920	0.930	0.915	0.930	0.869	81,700
2024-10-30	0.910	0.920	0.910	0.920	0.859	78,800
2024-10-29	0.910	0.915	0.910	0.915	0.855	92,300
2024-10-28	0.925	0.925	0.905	0.910	0.850	279,900
2024-10-25	0.940	0.945	0.930	0.930	0.869	167,800
2024-10-24	0.940	0.955	0.940	0.950	0.887	122,500
2024-10-23	0.955	0.955	0.940	0.950	0.887	86,000
2024-10-22	0.945	0.980	0.945	0.955	0.892	79,700

← NewerPage 8 of 20 · 1,193 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.