Superlon Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	0.66	0.66	0.65	0.65	0.65	-	8,500
Apr 2, 2026	0.63	0.65	0.63	0.65	0.65	0.78%	36,100
Apr 1, 2026	0.64	0.65	0.62	0.65	0.65	0.78%	147,200
Mar 31, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	66,900
Mar 30, 2026	0.64	0.64	0.63	0.63	0.63	-4.55%	153,000
Mar 27, 2026	0.65	0.67	0.65	0.66	0.66	-	36,900
Mar 26, 2026	0.67	0.67	0.65	0.66	0.66	-0.75%	16,800
Mar 25, 2026	0.67	0.67	0.65	0.67	0.67	-	16,600
Mar 24, 2026	0.65	0.67	0.65	0.67	0.67	2.31%	26,300
Mar 19, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	56,300
Mar 18, 2026	0.66	0.67	0.66	0.66	0.66	-0.75%	87,000
Mar 17, 2026	0.68	0.68	0.67	0.67	0.67	-	7,200
Mar 16, 2026	0.67	0.67	0.65	0.67	0.67	-	6,700
Mar 13, 2026	0.69	0.69	0.65	0.67	0.67	0.76%	45,600
Mar 12, 2026	0.66	0.66	0.66	0.66	0.66	-3.65%	19,100
Mar 11, 2026	0.69	0.69	0.66	0.69	0.69	1.48%	8,200
Mar 10, 2026	0.66	0.69	0.66	0.68	0.68	0.75%	31,800
Mar 9, 2026	0.68	0.68	0.64	0.67	0.67	-2.90%	133,000
Mar 6, 2026	0.66	0.69	0.65	0.69	0.69	-	70,200
Mar 5, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	200
Mar 4, 2026	0.67	0.69	0.67	0.68	0.68	-0.73%	128,400
Mar 3, 2026	0.69	0.69	0.67	0.69	0.69	2.24%	31,700
Mar 2, 2026	0.68	0.68	0.67	0.67	0.67	-2.90%	38,900
Feb 26, 2026	0.68	0.69	0.68	0.69	0.69	0.73%	30,000
Feb 25, 2026	0.70	0.70	0.68	0.69	0.69	-	15,200
Feb 24, 2026	0.69	0.69	0.69	0.69	0.69	-2.14%	76,400
Feb 23, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	16,600
Feb 20, 2026	0.69	0.70	0.69	0.70	0.70	-0.71%	25,300
Feb 19, 2026	0.70	0.70	0.70	0.70	0.70	-	5,000
Feb 16, 2026	0.70	0.70	0.70	0.70	0.70	-	100
Feb 13, 2026	0.68	0.70	0.68	0.70	0.70	1.45%	2,600
Feb 12, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	4,200
Feb 11, 2026	0.68	0.70	0.68	0.70	0.70	3.73%	32,600
Feb 10, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	40,100
Feb 9, 2026	0.69	0.69	0.68	0.68	0.68	-2.16%	19,000
Feb 6, 2026	0.70	0.70	0.70	0.70	0.70	3.73%	3,500
Feb 5, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	40,000
Feb 4, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	33,300
Feb 3, 2026	0.69	0.70	0.68	0.69	0.69	-2.84%	34,700
Jan 30, 2026	0.70	0.71	0.70	0.71	0.71	-1.40%	16,400
Jan 29, 2026	0.70	0.72	0.70	0.72	0.72	-	14,100
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