Superlon Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.97	0.97	0.94	0.95	0.95	-1.55%	75,100
Nov 2, 2026	0.97	0.97	0.94	0.97	0.97	-	814,600
Oct 30, 2026	0.96	0.97	0.93	0.97	0.97	0.52%	661,100
Oct 29, 2026	0.94	0.96	0.94	0.96	0.96	2.67%	912,400
Oct 28, 2026	0.93	0.98	0.92	0.94	0.94	0.54%	1,451,000
Oct 27, 2026	0.94	0.94	0.92	0.93	0.93	-1.06%	92,000
Oct 26, 2026	0.90	0.95	0.90	0.94	0.94	3.87%	631,300
Oct 23, 2026	0.93	0.93	0.86	0.91	0.91	-3.72%	341,800
Oct 22, 2026	0.95	0.96	0.94	0.94	0.94	-0.53%	840,800
Oct 21, 2026	0.93	0.95	0.93	0.95	0.95	1.61%	1,035,300
Oct 20, 2026	0.90	0.94	0.89	0.93	0.93	3.33%	1,827,500
Oct 19, 2026	0.91	0.91	0.88	0.90	0.90	-	281,800
Oct 16, 2026	0.88	0.92	0.87	0.90	0.90	2.27%	1,242,700
Oct 15, 2026	0.86	0.88	0.83	0.88	0.88	2.92%	470,800
Oct 14, 2026	0.82	0.86	0.81	0.86	0.86	6.21%	928,500
Oct 13, 2026	0.82	0.82	0.78	0.81	0.81	-0.62%	120,500
Oct 12, 2026	0.81	0.83	0.81	0.81	0.81	-0.61%	36,900
Oct 9, 2026	0.83	0.83	0.81	0.82	0.82	1.24%	90,600
Oct 8, 2026	0.83	0.83	0.80	0.81	0.81	-3.01%	64,800
Oct 7, 2026	0.84	0.84	0.81	0.83	0.83	-1.78%	69,900
Oct 6, 2026	0.83	0.85	0.82	0.85	0.85	2.42%	85,500
Oct 5, 2026	0.85	0.85	0.81	0.83	0.83	-2.37%	84,000
Oct 2, 2026	0.87	0.87	0.83	0.85	0.85	-3.98%	519,800
Oct 1, 2026	0.88	0.91	0.88	0.88	0.88	-3.30%	122,300
Sep 30, 2026	0.90	0.92	0.87	0.91	0.91	-	273,300
Sep 29, 2026	0.93	0.93	0.88	0.91	0.91	-2.15%	316,000
Sep 28, 2026	0.93	0.94	0.92	0.93	0.93	0.54%	431,500
Sep 25, 2026	0.92	0.93	0.90	0.93	0.93	2.78%	579,500
Sep 24, 2026	0.89	0.90	0.88	0.90	0.90	-	240,300
Sep 23, 2026	0.92	0.93	0.89	0.90	0.90	-1.10%	371,900
Sep 22, 2026	0.87	0.91	0.87	0.91	0.91	5.20%	1,003,800
Sep 21, 2026	0.82	0.87	0.82	0.87	0.87	4.22%	395,200
Sep 18, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	118,200
Sep 17, 2026	0.80	0.82	0.80	0.82	0.82	-	25,700
Sep 15, 2026	0.82	0.84	0.81	0.82	0.82	-	88,600
Sep 14, 2026	0.83	0.85	0.82	0.82	0.82	-1.80%	162,300
Sep 11, 2026	0.85	0.85	0.82	0.84	0.84	-1.18%	42,200
Sep 10, 2026	0.83	0.85	0.83	0.85	0.85	1.81%	71,500
Sep 9, 2026	0.84	0.84	0.80	0.83	0.83	-0.60%	88,400
Sep 8, 2026	0.83	0.84	0.83	0.84	0.84	-1.76%	53,400
Sep 7, 2026	0.84	0.86	0.84	0.85	0.85	-	43,800
Sep 4, 2026	0.86	0.86	0.84	0.85	0.85	1.19%	61,800
Sep 3, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	56,800
Sep 2, 2026	0.81	0.86	0.81	0.85	0.85	-1.17%	49,400
Sep 1, 2026	0.83	0.86	0.80	0.86	0.86	1.79%	120,000
Aug 28, 2026	0.84	0.84	0.80	0.84	0.84	-	114,100
Aug 27, 2026	0.83	0.84	0.82	0.84	0.84	1.82%	145,900
Aug 26, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	118,200
Aug 24, 2026	0.82	0.82	0.80	0.82	0.82	-	13,400
Aug 21, 2026	0.81	0.83	0.80	0.82	0.82	1.24%	172,700