Superlon Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	0.82	0.82	0.80	0.81	0.81	0.63%	5,500
Aug 19, 2026	0.79	0.81	0.78	0.80	0.80	0.63%	72,100
Aug 18, 2026	0.79	0.81	0.78	0.80	0.80	-1.85%	173,600
Aug 17, 2026	0.82	0.82	0.79	0.81	0.81	-	125,400
Aug 14, 2026	0.81	0.81	0.80	0.81	0.81	-	70,000
Aug 13, 2026	0.82	0.82	0.80	0.81	0.81	-	116,300
Aug 12, 2026	0.76	0.81	0.76	0.81	0.81	6.58%	573,200
Aug 11, 2026	0.75	0.76	0.74	0.76	0.76	2.01%	160,700
Aug 10, 2026	0.74	0.75	0.74	0.75	0.75	-0.67%	48,800
Aug 7, 2026	0.75	0.75	0.73	0.75	0.75	-	52,900
Aug 6, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	18,200
Aug 5, 2026	0.76	0.76	0.74	0.75	0.75	-0.67%	49,300
Aug 4, 2026	0.76	0.76	0.74	0.75	0.75	-	150,400
Aug 3, 2026	0.75	0.75	0.75	0.75	0.75	-	20,000
Jul 31, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	27,400
Jul 30, 2026	0.75	0.75	0.74	0.75	0.75	-	81,100
Jul 29, 2026	0.76	0.76	0.74	0.75	0.75	-	75,900
Jul 28, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	221,800
Jul 27, 2026	0.75	0.75	0.72	0.74	0.74	-1.34%	73,500
Jul 24, 2026	0.75	0.75	0.71	0.75	0.75	2.05%	54,500
Jul 23, 2026	0.75	0.75	0.73	0.74	0.73	-1.33%	112,300
Jul 22, 2026	0.75	0.75	0.73	0.75	0.74	-	11,700
Jul 21, 2026	0.76	0.76	0.74	0.75	0.74	-0.66%	61,500
Jul 20, 2026	0.74	0.76	0.74	0.76	0.74	2.72%	206,000
Jul 17, 2026	0.73	0.74	0.71	0.74	0.73	2.80%	108,700
Jul 16, 2026	0.71	0.72	0.71	0.72	0.71	1.42%	204,900
Jul 15, 2026	0.70	0.71	0.70	0.71	0.70	0.71%	144,400
Jul 14, 2026	0.68	0.70	0.68	0.70	0.69	2.19%	138,100
Jul 13, 2026	0.68	0.69	0.68	0.69	0.68	2.24%	218,000
Jul 10, 2026	0.67	0.67	0.67	0.67	0.66	-	1,500