Superlon Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.63	0.67	0.63	0.67	0.67	3.08%	27,300
May 28, 2026	0.63	0.65	0.63	0.65	0.65	-2.99%	10,100
May 26, 2026	0.64	0.67	0.64	0.67	0.67	-	16,300
May 25, 2026	0.67	0.67	0.67	0.67	0.67	2.29%	200
May 22, 2026	0.64	0.66	0.64	0.66	0.66	-	1,200
May 21, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	100
May 20, 2026	0.64	0.66	0.63	0.66	0.66	1.54%	168,300
May 19, 2026	0.65	0.65	0.64	0.65	0.65	-	13,700
May 18, 2026	0.65	0.65	0.63	0.65	0.65	0.78%	78,600
May 15, 2026	0.64	0.65	0.63	0.65	0.65	0.78%	72,600
May 14, 2026	0.64	0.64	0.62	0.64	0.64	2.40%	79,800
May 13, 2026	0.62	0.63	0.62	0.63	0.63	-0.79%	126,400
May 12, 2026	0.61	0.63	0.61	0.63	0.63	-	10,100
May 11, 2026	0.63	0.63	0.61	0.63	0.63	-	148,700
May 8, 2026	0.62	0.65	0.61	0.63	0.63	2.44%	34,500
May 7, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	28,300
May 6, 2026	0.63	0.63	0.61	0.62	0.62	-1.59%	457,000
May 5, 2026	0.64	0.64	0.59	0.63	0.63	-	75,200
May 4, 2026	0.64	0.64	0.60	0.63	0.63	2.44%	72,800
Apr 30, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	40,000
Apr 29, 2026	0.61	0.63	0.61	0.63	0.63	2.44%	1,424,000
Apr 28, 2026	0.60	0.62	0.60	0.62	0.62	4.24%	127,900
Apr 27, 2026	0.59	0.60	0.59	0.59	0.59	-	46,700
Apr 24, 2026	0.59	0.60	0.58	0.59	0.59	-0.84%	80,900
Apr 23, 2026	0.59	0.60	0.58	0.60	0.60	0.85%	183,700
Apr 22, 2026	0.58	0.59	0.58	0.59	0.59	2.61%	152,100
Apr 21, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	242,500
Apr 20, 2026	0.58	0.61	0.57	0.57	0.57	-1.72%	321,100
Apr 17, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	523,100
Apr 16, 2026	0.61	0.61	0.59	0.60	0.60	-2.44%	956,100
Apr 15, 2026	0.62	0.62	0.62	0.62	0.62	-	126,500
Apr 14, 2026	0.62	0.62	0.62	0.62	0.62	-	59,200
Apr 13, 2026	0.63	0.63	0.62	0.62	0.62	-3.15%	29,900
Apr 10, 2026	0.62	0.64	0.62	0.64	0.64	0.79%	106,200
Apr 9, 2026	0.63	0.64	0.63	0.64	0.63	0.79%	96,000
Apr 8, 2026	0.64	0.64	0.63	0.64	0.63	-0.78%	92,300
Apr 7, 2026	0.63	0.65	0.63	0.64	0.63	-1.54%	33,200
Apr 6, 2026	0.65	0.65	0.62	0.65	0.64	-	14,600
Apr 3, 2026	0.66	0.66	0.65	0.65	0.64	-	8,500
Apr 2, 2026	0.63	0.65	0.63	0.65	0.64	0.78%	36,100
Apr 1, 2026	0.64	0.65	0.62	0.65	0.63	0.78%	147,200
Mar 31, 2026	0.63	0.64	0.63	0.64	0.63	1.59%	66,900
Mar 30, 2026	0.64	0.64	0.63	0.63	0.62	-4.55%	153,000
Mar 27, 2026	0.65	0.67	0.65	0.66	0.65	-	36,900
Mar 26, 2026	0.67	0.67	0.65	0.66	0.65	-0.75%	16,800
Mar 25, 2026	0.67	0.67	0.65	0.67	0.65	-	16,600
Mar 24, 2026	0.65	0.67	0.65	0.67	0.65	2.31%	26,300
Mar 19, 2026	0.66	0.67	0.65	0.65	0.64	-1.52%	56,300
Mar 18, 2026	0.66	0.67	0.66	0.66	0.65	-0.75%	87,000
Mar 17, 2026	0.68	0.68	0.67	0.67	0.65	-	7,200