Skip to main content
Superlon Holdings Berhad (KLSE:SUPERLN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.630
+0.015 (2.44%)
At close: Apr 29, 2026

Superlon Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.610.630.610.630.632.44%1,424,000
Apr 28, 20260.600.620.600.620.624.24%127,900
Apr 27, 20260.590.600.590.590.59-46,700
Apr 24, 20260.590.600.580.590.59-0.84%80,900
Apr 23, 20260.590.600.580.600.600.85%183,700
Apr 22, 20260.580.590.580.590.592.61%152,100
Apr 21, 20260.570.580.570.580.580.88%242,500
Apr 20, 20260.580.610.570.570.57-1.72%321,100
Apr 17, 20260.600.600.560.580.58-3.33%523,100
Apr 16, 20260.610.610.590.600.60-2.44%956,100
Apr 15, 20260.620.620.620.620.62-126,500
Apr 14, 20260.620.620.620.620.62-59,200
Apr 13, 20260.630.630.620.620.62-3.15%29,900
Apr 10, 20260.620.640.620.640.64-0.78%106,200
Apr 9, 20260.630.640.630.640.630.79%96,000
Apr 8, 20260.640.640.630.640.63-0.78%92,300
Apr 7, 20260.630.650.630.640.63-1.54%33,200
Apr 6, 20260.650.650.620.650.64-14,600
Apr 3, 20260.660.660.650.650.64-8,500
Apr 2, 20260.630.650.630.650.640.78%36,100
Apr 1, 20260.640.650.620.650.630.78%147,200
Mar 31, 20260.630.640.630.640.631.59%66,900
Mar 30, 20260.640.640.630.630.62-4.55%153,000
Mar 27, 20260.650.670.650.660.65-36,900
Mar 26, 20260.670.670.650.660.65-0.75%16,800
Mar 25, 20260.670.670.650.670.65-16,600
Mar 24, 20260.650.670.650.670.652.31%26,300
Mar 19, 20260.660.670.650.650.64-1.52%56,300
Mar 18, 20260.660.670.660.660.65-0.75%87,000
Mar 17, 20260.680.680.670.670.65-7,200
Mar 16, 20260.670.670.650.670.65-6,700
Mar 13, 20260.690.690.650.670.650.76%45,600
Mar 12, 20260.660.660.660.660.65-3.65%19,100
Mar 11, 20260.690.690.660.690.671.48%8,200
Mar 10, 20260.660.690.660.680.660.75%31,800
Mar 9, 20260.680.680.640.670.66-2.90%133,000
Mar 6, 20260.660.690.650.690.68-70,200
Mar 5, 20260.690.690.690.690.681.47%200
Mar 4, 20260.670.690.670.680.67-0.73%128,400
Mar 3, 20260.690.690.670.690.672.24%31,700
Mar 2, 20260.680.680.670.670.66-2.90%38,900
Feb 26, 20260.680.690.680.690.680.73%30,000
Feb 25, 20260.700.700.680.690.67-15,200
Feb 24, 20260.690.690.690.690.67-2.14%76,400
Feb 23, 20260.690.700.690.700.690.72%16,600
Feb 20, 20260.690.700.690.700.68-0.71%25,300
Feb 19, 20260.700.700.700.700.69-5,000
Feb 16, 20260.700.700.700.700.69-100
Feb 13, 20260.680.700.680.700.691.45%2,600
Feb 12, 20260.700.700.680.690.68-0.72%4,200
Feb 11, 20260.680.700.680.700.683.73%32,600
Feb 10, 20260.680.680.670.670.66-1.47%40,100
Feb 9, 20260.690.690.680.680.67-2.16%19,000
Feb 6, 20260.700.700.700.700.683.73%3,500
Feb 5, 20260.680.690.670.670.66-1.47%40,000
Feb 4, 20260.690.690.680.680.67-0.73%33,300
Feb 3, 20260.690.700.680.690.67-2.84%34,700
Jan 30, 20260.700.710.700.710.69-1.40%16,400
Jan 29, 20260.700.720.700.720.70-14,100
Jan 28, 20260.700.720.700.720.700.70%47,100
Jan 27, 20260.700.710.700.710.70-0.70%30,200
Jan 26, 20260.720.720.720.720.700.70%100
Jan 23, 20260.720.720.700.710.70-108,000
Jan 22, 20260.700.720.700.710.700.71%57,900
Jan 21, 20260.700.710.700.710.69-0.70%15,300
Jan 20, 20260.710.710.700.710.70-47,100
Jan 19, 20260.700.710.700.710.701.43%36,800
Jan 16, 20260.700.700.700.700.69-20,000
Jan 15, 20260.700.700.700.700.69-16,400
Jan 14, 20260.700.710.700.700.69-1.41%93,900
Jan 13, 20260.700.710.700.710.701.43%120,400
Jan 12, 20260.710.710.700.700.69-0.71%40,700
Jan 9, 20260.710.720.710.710.69-2.08%19,900
Jan 8, 20260.710.720.710.720.71-16,000
Jan 7, 20260.710.720.710.720.712.13%10,300
Jan 6, 20260.700.720.700.710.690.71%67,800
Jan 5, 20260.700.700.700.700.69-4.11%1,300
Jan 2, 20260.740.740.700.730.72-0.68%17,900
Dec 31, 20250.740.740.720.740.71-194,500
Dec 30, 20250.730.740.730.740.71-0.68%11,200
Dec 29, 20250.750.750.740.740.72-2,100
Dec 26, 20250.750.750.720.740.72-4,400
Dec 24, 20250.750.750.720.740.72-0.67%14,800
Dec 23, 20250.710.750.710.750.72-8,100
Dec 22, 20250.750.750.750.750.72-0.67%2,100
Dec 19, 20250.750.750.750.750.731.35%2,100
Dec 18, 20250.750.750.720.740.720.68%7,200
Dec 17, 20250.730.750.710.740.710.68%32,700
Dec 16, 20250.740.740.710.730.710.69%2,900
Dec 15, 20250.730.730.710.730.70-0.68%3,800
Dec 12, 20250.730.730.720.730.710.69%52,300
Dec 11, 20250.730.730.730.730.70-45,000
Dec 10, 20250.720.740.720.730.702.11%101,700
Dec 9, 20250.720.720.690.710.69-5,300
Dec 8, 20250.720.720.690.710.69-0.70%4,300
Dec 5, 20250.710.720.690.720.69-53,700
Dec 4, 20250.720.720.700.720.692.14%63,600
Dec 3, 20250.700.720.700.700.68-18,400
Dec 2, 20250.700.700.690.700.682.94%46,500
Dec 1, 20250.710.710.680.680.66-2.16%25,900