Superlon Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.68	0.70	0.68	0.70	0.70	2.19%	138,100
Jul 13, 2026	0.68	0.69	0.68	0.69	0.69	2.24%	218,000
Jul 10, 2026	0.67	0.67	0.67	0.67	0.67	-	1,500
Jul 9, 2026	0.67	0.67	0.66	0.67	0.67	-0.74%	15,000
Jul 8, 2026	0.66	0.68	0.66	0.68	0.68	0.75%	10,100
Jul 7, 2026	0.67	0.67	0.67	0.67	0.67	-	20,600
Jul 6, 2026	0.67	0.67	0.67	0.67	0.67	-0.74%	48,500
Jul 3, 2026	0.68	0.68	0.67	0.68	0.68	-	18,300
Jul 2, 2026	0.68	0.68	0.67	0.68	0.68	-	20,800
Jul 1, 2026	0.67	0.68	0.66	0.68	0.68	3.05%	252,900
Jun 30, 2026	0.67	0.67	0.66	0.66	0.66	-	89,100
Jun 29, 2026	0.65	0.66	0.64	0.66	0.66	0.77%	28,900
Jun 26, 2026	0.65	0.66	0.64	0.65	0.65	-	51,200
Jun 25, 2026	0.63	0.65	0.63	0.65	0.65	-	48,200
Jun 24, 2026	0.62	0.65	0.62	0.65	0.65	-	60,000
Jun 23, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	100
Jun 22, 2026	0.65	0.65	0.64	0.64	0.64	-	11,200
Jun 19, 2026	0.64	0.66	0.63	0.64	0.64	0.79%	26,200
Jun 18, 2026	0.64	0.65	0.64	0.64	0.64	-1.55%	29,600
Jun 16, 2026	0.66	0.66	0.63	0.65	0.65	1.57%	223,500
Jun 15, 2026	0.65	0.66	0.63	0.64	0.64	-2.31%	60,800
Jun 12, 2026	0.65	0.65	0.63	0.65	0.65	3.17%	16,200
Jun 11, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	20,800
Jun 10, 2026	0.62	0.65	0.62	0.65	0.65	-	20,200
Jun 9, 2026	0.65	0.65	0.65	0.65	0.65	-	300
Jun 8, 2026	0.63	0.66	0.62	0.65	0.65	0.78%	34,900
Jun 5, 2026	0.62	0.65	0.62	0.65	0.65	-0.77%	41,500
Jun 4, 2026	0.63	0.67	0.62	0.65	0.65	-2.99%	118,200
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