Superlon Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	0.990	0.990	0.940	0.950	0.887	189,400
2024-10-18	0.965	0.985	0.965	0.970	0.906	309,400
2024-10-17	0.950	0.965	0.950	0.960	0.897	345,400
2024-10-16	1.010	1.020	0.950	0.950	0.887	969,300
2024-10-15	1.010	1.040	1.000	1.010	0.943	167,900
2024-10-14	1.030	1.030	1.000	1.020	0.953	315,200
2024-10-11	1.030	1.050	1.030	1.030	0.962	207,700
2024-10-10	1.030	1.050	1.030	1.050	0.981	134,500
2024-10-09	1.060	1.060	1.030	1.050	0.981	146,900
2024-10-08	1.060	1.100	1.030	1.060	0.990	710,900
2024-10-07	1.060	1.080	1.030	1.070	0.999	517,000
2024-10-04	1.090	1.090	1.040	1.040	0.971	1,041,800
2024-10-03	1.000	1.100	0.995	1.090	1.018	1,939,000
2024-10-02	1.000	1.020	0.985	1.000	0.934	385,200
2024-10-01	1.030	1.040	1.000	1.010	0.943	571,500
2024-09-30	1.050	1.070	1.020	1.040	0.971	794,400
2024-09-27	0.960	1.040	0.940	1.030	0.962	1,627,800
2024-09-26	0.945	0.975	0.940	0.950	0.887	1,008,700
2024-09-25	0.920	0.925	0.890	0.900	0.841	90,100
2024-09-24	0.935	0.935	0.910	0.920	0.859	79,100
2024-09-23	0.915	0.940	0.910	0.925	0.864	341,100
2024-09-20	0.900	0.910	0.890	0.905	0.845	399,200
2024-09-19	0.895	0.895	0.885	0.890	0.831	169,500
2024-09-18	0.895	0.895	0.875	0.895	0.836	125,100
2024-09-17	0.840	0.900	0.840	0.895	0.836	316,300
2024-09-13	0.830	0.840	0.830	0.840	0.785	107,100
2024-09-12	0.835	0.835	0.820	0.835	0.780	19,500
2024-09-11	0.820	0.835	0.820	0.820	0.766	122,500
2024-09-10	0.835	0.835	0.825	0.830	0.775	17,200
2024-09-09	0.835	0.835	0.815	0.820	0.766	125,100
2024-09-06	0.840	0.840	0.820	0.835	0.780	71,200
2024-09-05	0.855	0.855	0.815	0.840	0.785	115,000
2024-09-04	0.845	0.860	0.840	0.855	0.799	105,400
2024-09-03	0.855	0.865	0.845	0.860	0.803	87,200
2024-09-02	0.860	0.860	0.835	0.845	0.789	75,300
2024-08-30	0.825	0.850	0.825	0.840	0.785	97,400
2024-08-29	0.820	0.830	0.815	0.825	0.771	252,800
2024-08-28	0.840	0.840	0.820	0.830	0.775	480,300
2024-08-27	0.880	0.880	0.840	0.855	0.799	253,400
2024-08-26	0.865	0.870	0.855	0.870	0.813	119,800
2024-08-23	0.880	0.880	0.845	0.865	0.808	483,400
2024-08-22	0.890	0.900	0.860	0.880	0.822	279,600
2024-08-21	0.900	0.900	0.895	0.895	0.836	17,600
2024-08-20	0.910	0.910	0.885	0.900	0.841	285,000
2024-08-19	0.910	0.910	0.900	0.910	0.850	156,300
2024-08-16	0.905	0.910	0.900	0.910	0.850	125,300
2024-08-15	0.945	0.945	0.885	0.905	0.845	319,400
2024-08-14	0.960	0.960	0.925	0.935	0.873	88,100
2024-08-13	0.975	0.975	0.930	0.945	0.883	61,000
2024-08-12	0.945	0.965	0.940	0.955	0.892	404,100
2024-08-09	0.910	0.950	0.910	0.935	0.873	513,300
2024-08-08	0.890	0.905	0.875	0.905	0.845	148,100
2024-08-07	0.860	0.910	0.840	0.900	0.841	644,100
2024-08-06	0.825	0.870	0.820	0.860	0.803	683,400
2024-08-05	0.895	0.895	0.815	0.835	0.780	1,996,000
2024-08-02	0.990	1.000	0.920	0.925	0.864	1,468,500
2024-08-01	1.010	1.020	0.990	0.990	0.925	601,000
2024-07-31	1.010	1.020	1.000	1.010	0.943	124,300
2024-07-30	1.020	1.030	0.995	1.010	0.943	571,300
2024-07-29	1.050	1.050	1.020	1.030	0.962	231,600

← NewerPage 9 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.