Superlon Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.70	0.72	0.70	0.72	0.72	0.70%	47,100
Jan 27, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	30,200
Jan 26, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	100
Jan 23, 2026	0.72	0.72	0.70	0.71	0.71	-	108,000
Jan 22, 2026	0.70	0.72	0.70	0.71	0.71	0.71%	57,900
Jan 21, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	15,300
Jan 20, 2026	0.71	0.71	0.70	0.71	0.71	-	47,100
Jan 19, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	36,800
Jan 16, 2026	0.70	0.70	0.70	0.70	0.70	-	20,000
Jan 15, 2026	0.70	0.70	0.70	0.70	0.70	-	16,400
Jan 14, 2026	0.70	0.71	0.70	0.70	0.70	-1.41%	93,900
Jan 13, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	120,400
Jan 12, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	40,700
Jan 9, 2026	0.71	0.72	0.71	0.71	0.71	-2.08%	19,900
Jan 8, 2026	0.71	0.72	0.71	0.72	0.72	-	16,000
Jan 7, 2026	0.71	0.72	0.71	0.72	0.72	2.13%	10,300
Jan 6, 2026	0.70	0.72	0.70	0.71	0.71	0.71%	67,800
Jan 5, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	1,300
Jan 2, 2026	0.74	0.74	0.70	0.73	0.73	-0.68%	17,900
Dec 31, 2025	0.74	0.74	0.72	0.74	0.72	-	194,500
Dec 30, 2025	0.73	0.74	0.73	0.74	0.72	-0.68%	11,200
Dec 29, 2025	0.75	0.75	0.74	0.74	0.73	-	2,100
Dec 26, 2025	0.75	0.75	0.72	0.74	0.73	-	4,400
Dec 24, 2025	0.75	0.75	0.72	0.74	0.73	-0.67%	14,800
Dec 23, 2025	0.71	0.75	0.71	0.75	0.73	-	8,100
Dec 22, 2025	0.75	0.75	0.75	0.75	0.73	-0.67%	2,100
Dec 19, 2025	0.75	0.75	0.75	0.75	0.74	1.35%	2,100
Dec 18, 2025	0.75	0.75	0.72	0.74	0.73	0.68%	7,200
Dec 17, 2025	0.73	0.75	0.71	0.74	0.72	0.68%	32,700
Dec 16, 2025	0.74	0.74	0.71	0.73	0.72	0.69%	2,900
Dec 15, 2025	0.73	0.73	0.71	0.73	0.71	-0.68%	3,800
Dec 12, 2025	0.73	0.73	0.72	0.73	0.72	0.69%	52,300
Dec 11, 2025	0.73	0.73	0.73	0.73	0.71	-	45,000
Dec 10, 2025	0.72	0.74	0.72	0.73	0.71	2.11%	101,700
Dec 9, 2025	0.72	0.72	0.69	0.71	0.70	-	5,300
Dec 8, 2025	0.72	0.72	0.69	0.71	0.70	-0.70%	4,300
Dec 5, 2025	0.71	0.72	0.69	0.72	0.70	-	53,700
Dec 4, 2025	0.72	0.72	0.70	0.72	0.70	2.14%	63,600
Dec 3, 2025	0.70	0.72	0.70	0.70	0.69	-	18,400
Dec 2, 2025	0.70	0.70	0.69	0.70	0.69	2.94%	46,500
Dec 1, 2025	0.71	0.71	0.68	0.68	0.67	-2.16%	25,900
Nov 28, 2025	0.70	0.70	0.70	0.70	0.68	-2.11%	15,600
Nov 27, 2025	0.70	0.71	0.69	0.71	0.70	-	28,000
Nov 26, 2025	0.71	0.71	0.70	0.71	0.70	1.43%	1,800
Nov 25, 2025	0.71	0.71	0.70	0.70	0.69	-	19,400
Nov 24, 2025	0.71	0.71	0.70	0.70	0.69	2.19%	38,700
Nov 21, 2025	0.70	0.71	0.69	0.69	0.67	-3.52%	14,000
Nov 20, 2025	0.69	0.71	0.69	0.71	0.70	-	112,500
Nov 19, 2025	0.71	0.71	0.71	0.71	0.70	1.43%	100
Nov 18, 2025	0.70	0.71	0.69	0.70	0.69	-1.41%	129,100