Kuala Lumpur - Delayed Quote MYR

Superlon Holdings Berhad (7235.KL)

0.7250

0.0000

(0.00%)

At close: 3:33:51 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.7200	0.7250	0.7200	0.7250	0.7250	57,300
Jun 12, 2025	0.7300	0.7300	0.7200	0.7250	0.7250	27,000
Jun 11, 2025	0.7200	0.7400	0.7200	0.7400	0.7400	17,200
Jun 10, 2025	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jun 9, 2025	0.7200	0.7250	0.7200	0.7250	0.7250	34,800
Jun 6, 2025	0.7200	0.7350	0.7200	0.7350	0.7350	2,400
Jun 5, 2025	0.7400	0.7400	0.7300	0.7300	0.7300	33,800
Jun 4, 2025	0.7350	0.7400	0.7200	0.7400	0.7400	147,100
Jun 3, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	5,000
May 30, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	5,000
May 29, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
May 28, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	100
May 27, 2025	0.7500	0.7500	0.7450	0.7450	0.7450	43,700
May 26, 2025	0.7500	0.7500	0.7450	0.7450	0.7450	24,300
May 23, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	62,500
May 22, 2025	0.7500	0.7600	0.7500	0.7600	0.7600	20,000
May 21, 2025	0.7450	0.7800	0.7450	0.7450	0.7450	14,200
May 20, 2025	0.7750	0.7750	0.7750	0.7750	0.7750	-
May 19, 2025	0.7600	0.7750	0.7550	0.7750	0.7750	18,400
May 16, 2025	0.7800	0.7800	0.7700	0.7800	0.7800	23,400
May 15, 2025	0.7800	0.7850	0.7700	0.7750	0.7750	84,400
May 14, 2025	0.7450	0.7700	0.7450	0.7700	0.7700	58,300
May 13, 2025	0.7400	0.7500	0.7400	0.7450	0.7450	46,100
May 9, 2025	0.7250	0.7400	0.7250	0.7400	0.7400	52,000
May 8, 2025	0.7250	0.7250	0.7200	0.7250	0.7250	35,400
May 7, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	6,500
May 6, 2025	0.7200	0.7250	0.7200	0.7250	0.7250	45,500
May 5, 2025	0.7200	0.7250	0.7200	0.7200	0.7200	25,500
May 2, 2025	0.7400	0.7400	0.7100	0.7300	0.7300	45,200
Apr 30, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	45,500
Apr 29, 2025	0.7200	0.7350	0.7200	0.7350	0.7350	800
Apr 28, 2025	0.7100	0.7350	0.7100	0.7350	0.7350	44,100
Apr 25, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	100
Apr 24, 2025	0.7250	0.7400	0.7050	0.7300	0.7300	12,400
Apr 23, 2025	0.7050	0.7050	0.7050	0.7050	0.7050	7,000
Apr 22, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	8,800
Apr 21, 2025	0.7400	0.7400	0.7200	0.7200	0.7200	15,900
Apr 18, 2025	0.7100	0.7200	0.7100	0.7200	0.7200	29,300
Apr 17, 2025	0.7000	0.7100	0.7000	0.7100	0.7100	28,500
Apr 16, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	500
Apr 15, 2025	0.7000	0.7050	0.7000	0.7000	0.7000	57,500
Apr 14, 2025	0.7400	0.7400	0.7350	0.7400	0.7400	100,400
Apr 11, 2025	0.6900	0.7450	0.6900	0.7450	0.7450	55,800
Apr 10, 2025	0.7400	0.7600	0.7000	0.7100	0.7100	222,300
Apr 9, 2025	0.7250	0.7300	0.6650	0.6900	0.6900	288,400
Apr 8, 2025	0.7150	0.7500	0.7150	0.7350	0.7350	28,000
Apr 7, 2025	0.7700	0.7700	0.7000	0.7150	0.7150	760,900
Apr 4, 2025	0.7850	0.8150	0.7700	0.7850	0.7850	308,900
Apr 3, 2025	0.8150	0.8150	0.8050	0.8150	0.8150	20,400
Apr 2, 2025	0.8200	0.8200	0.7900	0.8150	0.8150	46,000
Mar 28, 2025	0.8000	0.8200	0.8000	0.8200	0.8200	40,100
Mar 27, 2025	0.7900	0.8200	0.7900	0.8000	0.8000	27,900
Mar 26, 2025	0.8100	0.8150	0.8000	0.8150	0.8150	30,400
Mar 25, 2025	0.8200	0.8200	0.8000	0.8100	0.8100	23,400
Mar 24, 2025	0.8000	0.8200	0.7750	0.8100	0.8100	140,300
Mar 21, 2025	0.8000	0.8150	0.7900	0.8150	0.8150	37,600
Mar 20, 2025	0.8000	0.8000	0.7900	0.8000	0.8000	30,600
Mar 19, 2025	0.7800	0.8000	0.7800	0.8000	0.8000	109,100
Mar 17, 2025	0.7800	0.7800	0.7700	0.7800	0.7800	96,900
Mar 14, 2025	0.7750	0.7800	0.7550	0.7750	0.7750	117,500
Mar 13, 2025	0.7600	0.7750	0.7600	0.7750	0.7750	178,300
Mar 12, 2025	0.7800	0.7850	0.7550	0.7600	0.7600	95,900
Mar 11, 2025	0.7950	0.8100	0.7450	0.7600	0.7600	449,200
Mar 10, 2025	0.8200	0.8200	0.8000	0.8100	0.8100	63,900
Mar 7, 2025	0.8250	0.8450	0.8250	0.8350	0.8350	48,700
Mar 6, 2025	0.8400	0.8400	0.8250	0.8350	0.8350	94,900
Mar 5, 2025	0.8200	0.8650	0.8200	0.8500	0.8500	12,100
Mar 4, 2025	0.8350	0.8650	0.7900	0.8000	0.8000	241,400
Mar 3, 2025	0.8300	0.8500	0.8300	0.8400	0.8400	36,700
Feb 28, 2025	0.8350	0.8350	0.8300	0.8300	0.8300	64,300
Feb 27, 2025	0.8500	0.8800	0.8500	0.8600	0.8600	23,400
Feb 26, 2025	0.8750	0.8750	0.8400	0.8700	0.8700	36,900
Feb 25, 2025	0.8800	0.8800	0.8350	0.8450	0.8450	99,500
Feb 24, 2025	0.8750	0.8750	0.8600	0.8600	0.8600	10,900
Feb 21, 2025	0.8700	0.8750	0.8600	0.8750	0.8750	34,800
Feb 20, 2025	0.8600	0.8750	0.8600	0.8750	0.8750	103,900
Feb 19, 2025	0.8800	0.8800	0.8500	0.8750	0.8750	127,000
Feb 18, 2025	0.8800	0.8850	0.8750	0.8800	0.8800	48,600
Feb 17, 2025	0.8900	0.8950	0.8800	0.8900	0.8900	66,400
Feb 14, 2025	0.8950	0.8950	0.8800	0.8850	0.8850	145,400
Feb 13, 2025	0.8900	0.8950	0.8800	0.8900	0.8900	38,000
Feb 12, 2025	0.8800	0.8950	0.8800	0.8900	0.8900	78,700
Feb 10, 2025	0.8800	0.9000	0.8800	0.8800	0.8800	70,400
Feb 7, 2025	0.8900	0.9000	0.8850	0.9000	0.9000	49,500
Feb 6, 2025	0.9000	0.9000	0.8800	0.8950	0.8950	72,800
Feb 5, 2025	0.8850	0.8950	0.8800	0.8900	0.8900	36,000
Feb 4, 2025	0.8950	0.8950	0.8800	0.8900	0.8900	17,500
Feb 3, 2025	0.8800	0.8900	0.8800	0.8800	0.8800	39,600
Jan 31, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	200
Jan 28, 2025	0.8700	0.8950	0.8700	0.8950	0.8950	9,600
Jan 27, 2025	0.9200	0.9200	0.8900	0.9000	0.9000	49,700
Jan 24, 2025	0.9350	0.9350	0.9000	0.9000	0.9000	65,300
Jan 23, 2025	0.9250	0.9600	0.9100	0.9400	0.9400	82,200
Jan 22, 2025	0.9050	0.9300	0.9050	0.9200	0.9200	137,500
Jan 21, 2025	0.8950	0.9000	0.8900	0.9000	0.9000	72,700
Jan 20, 2025	0.8900	0.8950	0.8850	0.8950	0.8950	87,000
Jan 17, 2025	0.8900	0.8950	0.8750	0.8950	0.8950	296,300
Jan 16, 2025	0.9000	0.9300	0.8900	0.8900	0.8900	46,000
Jan 15, 2025	0.9000	0.9000	0.8800	0.9000	0.9000	213,800
Jan 14, 2025	0.9250	0.9300	0.9000	0.9000	0.9000	231,300
Jan 13, 2025	0.9550	0.9550	0.9150	0.9250	0.9250	203,500
Jan 10, 2025	0.9550	0.9600	0.9450	0.9600	0.9600	33,200
Jan 9, 2025	0.9800	0.9800	0.9500	0.9550	0.9550	100,200
Jan 8, 2025	0.9600	0.9850	0.9550	0.9650	0.9650	79,400
Jan 7, 2025	0.9850	0.9900	0.9600	0.9600	0.9600	162,100
Jan 6, 2025	0.9850	1.0000	0.9800	0.9900	0.9900	152,300
Jan 3, 2025	0.9750	0.9850	0.9700	0.9850	0.9850	131,800
Jan 2, 2025	0.9650	0.9750	0.9500	0.9750	0.9750	392,500
Dec 31, 2024	0.9650	0.9650	0.9500	0.9600	0.9600	29,200
Dec 30, 2024	0.9650	0.9650	0.9500	0.9600	0.9600	114,200
Dec 27, 2024	0.9650	0.9650	0.9500	0.9500	0.9500	236,900
Dec 26, 2024	0.9650	0.9650	0.9500	0.9650	0.9650	166,200
Dec 24, 2024	0.9650	0.9800	0.9550	0.9550	0.9550	42,200
Dec 23, 2024	0.9650	0.9650	0.9550	0.9600	0.9600	72,800
Dec 20, 2024	0.9800	0.9800	0.9550	0.9650	0.9650	91,200
Dec 19, 2024	0.9800	0.9850	0.9550	0.9700	0.9700	77,700
Dec 18, 2024	0.0075 Dividend
Dec 18, 2024	1.0000	1.0000	0.9700	0.9850	0.9850	79,800
Dec 17, 2024	1.0100	1.0200	0.9900	1.0000	0.9925	216,200
Dec 16, 2024	1.0300	1.0300	0.9900	1.0100	1.0024	434,500
Dec 13, 2024	1.0100	1.0400	1.0000	1.0200	1.0123	301,100
Dec 12, 2024	1.0100	1.0300	0.9950	1.0100	1.0024	335,700
Dec 11, 2024	0.9750	1.0100	0.9750	1.0000	0.9925	528,300
Dec 10, 2024	0.9600	0.9700	0.9600	0.9700	0.9627	92,600
Dec 9, 2024	0.9900	0.9900	0.9700	0.9800	0.9727	74,500
Dec 6, 2024	0.9800	0.9800	0.9700	0.9800	0.9727	210,300
Dec 5, 2024	0.9750	0.9900	0.9600	0.9700	0.9627	325,700
Dec 4, 2024	0.9650	0.9800	0.9650	0.9750	0.9677	142,000
Dec 3, 2024	0.9550	0.9700	0.9500	0.9650	0.9578	228,000
Dec 2, 2024	0.9200	0.9800	0.9000	0.9550	0.9478	583,300
Nov 29, 2024	0.9200	0.9200	0.9000	0.9050	0.8982	95,500
Nov 28, 2024	0.9150	0.9150	0.9000	0.9000	0.8932	68,000
Nov 27, 2024	0.9300	0.9300	0.9000	0.9150	0.9081	45,300
Nov 26, 2024	0.9250	0.9250	0.8950	0.9100	0.9032	38,700
Nov 25, 2024	0.9250	0.9300	0.9000	0.9300	0.9230	74,200
Nov 22, 2024	0.9400	0.9500	0.9250	0.9400	0.9330	107,900
Nov 21, 2024	0.9400	0.9550	0.9250	0.9400	0.9330	80,800
Nov 20, 2024	0.9550	0.9550	0.9300	0.9400	0.9330	54,400
Nov 19, 2024	0.9250	0.9550	0.9250	0.9450	0.9379	13,000
Nov 18, 2024	0.9150	0.9250	0.9050	0.9250	0.9181	107,700
Nov 15, 2024	0.9100	0.9150	0.9050	0.9100	0.9032	67,100
Nov 14, 2024	0.9300	0.9300	0.9050	0.9050	0.8982	242,500
Nov 13, 2024	0.9350	0.9350	0.9200	0.9300	0.9230	57,800
Nov 12, 2024	0.9550	0.9550	0.9200	0.9400	0.9330	99,200
Nov 11, 2024	0.9500	0.9600	0.9400	0.9550	0.9478	64,900
Nov 8, 2024	0.9500	0.9650	0.9400	0.9500	0.9429	48,900
Nov 7, 2024	0.9450	0.9650	0.9450	0.9500	0.9429	285,100
Nov 6, 2024	0.9400	0.9500	0.9300	0.9400	0.9330	106,800
Nov 5, 2024	0.9300	0.9400	0.9250	0.9300	0.9230	60,600
Nov 4, 2024	0.9400	0.9400	0.9200	0.9300	0.9230	41,600
Nov 1, 2024	0.9200	0.9300	0.9150	0.9300	0.9230	81,700
Oct 30, 2024	0.9100	0.9200	0.9100	0.9200	0.9131	78,800
Oct 29, 2024	0.9100	0.9150	0.9100	0.9150	0.9081	92,300
Oct 28, 2024	0.9250	0.9250	0.9050	0.9100	0.9032	279,900
Oct 25, 2024	0.9400	0.9450	0.9300	0.9300	0.9230	167,800
Oct 24, 2024	0.9400	0.9550	0.9400	0.9500	0.9429	122,500
Oct 23, 2024	0.9550	0.9550	0.9400	0.9500	0.9429	86,000
Oct 22, 2024	0.9450	0.9800	0.9450	0.9550	0.9478	79,700
Oct 21, 2024	0.9900	0.9900	0.9400	0.9500	0.9429	189,400
Oct 18, 2024	0.9650	0.9850	0.9650	0.9700	0.9627	309,400
Oct 17, 2024	0.9500	0.9650	0.9500	0.9600	0.9528	345,400
Oct 16, 2024	1.0100	1.0200	0.9500	0.9500	0.9429	969,300
Oct 15, 2024	1.0100	1.0400	1.0000	1.0100	1.0024	167,900
Oct 14, 2024	1.0300	1.0300	1.0000	1.0200	1.0123	315,200
Oct 11, 2024	1.0300	1.0500	1.0300	1.0300	1.0223	207,700
Oct 10, 2024	1.0300	1.0500	1.0300	1.0500	1.0421	134,500
Oct 9, 2024	1.0600	1.0600	1.0300	1.0500	1.0421	146,900
Oct 8, 2024	1.0600	1.1000	1.0300	1.0600	1.0520	710,900
Oct 7, 2024	1.0600	1.0800	1.0300	1.0700	1.0620	517,000
Oct 4, 2024	1.0900	1.0900	1.0400	1.0400	1.0322	1,041,800
Oct 3, 2024	1.0000	1.1000	0.9950	1.0900	1.0818	1,939,000
Oct 2, 2024	1.0000	1.0200	0.9850	1.0000	0.9925	385,200
Oct 1, 2024	1.0300	1.0400	1.0000	1.0100	1.0024	571,500
Sep 30, 2024	1.0500	1.0700	1.0200	1.0400	1.0322	794,400
Sep 27, 2024	0.9600	1.0400	0.9400	1.0300	1.0223	1,627,800
Sep 26, 2024	0.9450	0.9750	0.9400	0.9500	0.9429	1,008,700
Sep 25, 2024	0.9200	0.9250	0.8900	0.9000	0.8932	90,100
Sep 24, 2024	0.9350	0.9350	0.9100	0.9200	0.9131	79,100
Sep 23, 2024	0.9150	0.9400	0.9100	0.9250	0.9181	341,100
Sep 20, 2024	0.9000	0.9100	0.8900	0.9050	0.8982	399,200
Sep 19, 2024	0.8950	0.8950	0.8850	0.8900	0.8833	169,500
Sep 18, 2024	0.8950	0.8950	0.8750	0.8950	0.8883	125,100
Sep 17, 2024	0.8400	0.9000	0.8400	0.8950	0.8883	316,300
Sep 13, 2024	0.8300	0.8400	0.8300	0.8400	0.8337	107,100
Sep 12, 2024	0.8350	0.8350	0.8200	0.8350	0.8287	19,500
Sep 11, 2024	0.8200	0.8350	0.8200	0.8200	0.8138	122,500
Sep 10, 2024	0.8350	0.8350	0.8250	0.8300	0.8238	17,200
Sep 9, 2024	0.8350	0.8350	0.8150	0.8200	0.8138	125,100
Sep 6, 2024	0.8400	0.8400	0.8200	0.8350	0.8287	71,200
Sep 5, 2024	0.8550	0.8550	0.8150	0.8400	0.8337	115,000
Sep 4, 2024	0.8450	0.8600	0.8400	0.8550	0.8486	105,400
Sep 3, 2024	0.8550	0.8650	0.8450	0.8600	0.8536	87,200
Sep 2, 2024	0.8600	0.8600	0.8350	0.8450	0.8387	75,300
Aug 30, 2024	0.8250	0.8500	0.8250	0.8400	0.8337	97,400
Aug 29, 2024	0.8200	0.8300	0.8150	0.8250	0.8188	252,800
Aug 28, 2024	0.8400	0.8400	0.8200	0.8300	0.8238	480,300
Aug 27, 2024	0.8800	0.8800	0.8400	0.8550	0.8486	253,400
Aug 26, 2024	0.8650	0.8700	0.8550	0.8700	0.8635	119,800
Aug 23, 2024	0.8800	0.8800	0.8450	0.8650	0.8585	483,400
Aug 22, 2024	0.8900	0.9000	0.8600	0.8800	0.8734	279,600
Aug 21, 2024	0.9000	0.9000	0.8950	0.8950	0.8883	17,600
Aug 20, 2024	0.9100	0.9100	0.8850	0.9000	0.8932	285,000
Aug 19, 2024	0.9100	0.9100	0.9000	0.9100	0.9032	156,300
Aug 16, 2024	0.9050	0.9100	0.9000	0.9100	0.9032	125,300
Aug 15, 2024	0.9450	0.9450	0.8850	0.9050	0.8982	319,400
Aug 14, 2024	0.9600	0.9600	0.9250	0.9350	0.9280	88,100
Aug 13, 2024	0.9750	0.9750	0.9300	0.9450	0.9379	61,000
Aug 12, 2024	0.9450	0.9650	0.9400	0.9550	0.9478	404,100
Aug 9, 2024	0.9100	0.9500	0.9100	0.9350	0.9280	513,300
Aug 8, 2024	0.8900	0.9050	0.8750	0.9050	0.8982	148,100
Aug 7, 2024	0.8600	0.9100	0.8400	0.9000	0.8932	644,100
Aug 6, 2024	0.8250	0.8700	0.8200	0.8600	0.8536	683,400
Aug 5, 2024	0.8950	0.8950	0.8150	0.8350	0.8287	1,988,500
Aug 2, 2024	0.9900	1.0000	0.9200	0.9250	0.9181	1,468,500
Aug 1, 2024	1.0100	1.0200	0.9900	0.9900	0.9826	601,000
Jul 31, 2024	1.0100	1.0200	1.0000	1.0100	1.0024	124,300
Jul 30, 2024	1.0200	1.0300	0.9950	1.0100	1.0024	571,300
Jul 29, 2024	1.0500	1.0500	1.0200	1.0300	1.0223	231,600
Jul 26, 2024	0.0075 Dividend
Jul 26, 2024	1.0400	1.0500	1.0200	1.0400	1.0322	316,800
Jul 25, 2024	1.0400	1.0600	1.0300	1.0400	1.0248	445,500
Jul 24, 2024	1.0700	1.0700	1.0500	1.0500	1.0346	439,200
Jul 23, 2024	1.0800	1.0800	1.0600	1.0700	1.0543	615,100
Jul 22, 2024	1.0900	1.0900	1.0500	1.0800	1.0642	958,700
Jul 19, 2024	1.1000	1.1000	1.0900	1.0900	1.0740	225,000
Jul 18, 2024	1.1100	1.1200	1.0900	1.1000	1.0839	516,500
Jul 17, 2024	1.0900	1.1200	1.0900	1.1100	1.0937	561,500
Jul 16, 2024	1.1100	1.1200	1.0800	1.0900	1.0740	761,300
Jul 15, 2024	1.0800	1.1300	1.0800	1.1100	1.0937	1,561,400
Jul 12, 2024	1.0700	1.0900	1.0700	1.0900	1.0740	478,400
Jul 11, 2024	1.0600	1.0900	1.0500	1.0700	1.0543	867,800
Jul 10, 2024	1.0900	1.0900	1.0500	1.0700	1.0543	1,705,400
Jul 9, 2024	1.0900	1.1100	1.0800	1.0900	1.0740	941,400
Jul 5, 2024	1.0900	1.1100	1.0900	1.0900	1.0740	661,000
Jul 4, 2024	1.1300	1.1300	1.0900	1.0900	1.0740	1,851,900
Jul 3, 2024	1.1000	1.1400	1.0900	1.1200	1.1036	2,590,000
Jul 2, 2024	1.1400	1.1400	1.0800	1.1100	1.0937	2,685,200
Jul 1, 2024	1.2000	1.2000	1.0900	1.1300	1.1134	10,066,900
Jun 28, 2024	1.2800	1.3000	1.2700	1.3000	1.2809	377,200
Jun 27, 2024	1.3400	1.3400	1.2600	1.2600	1.2415	859,400
Jun 26, 2024	1.3000	1.3500	1.2900	1.3400	1.3204	577,500
Jun 25, 2024	1.2900	1.3100	1.2700	1.2900	1.2711	281,300
Jun 24, 2024	1.3200	1.3200	1.2700	1.2900	1.2711	423,500
Jun 21, 2024	1.3200	1.3300	1.3000	1.3200	1.3007	401,200
Jun 20, 2024	1.3100	1.3400	1.2900	1.3200	1.3007	518,300
Jun 19, 2024	1.3600	1.3600	1.3000	1.3200	1.3007	749,600
Jun 18, 2024	1.3800	1.4100	1.3300	1.3600	1.3401	384,300
Jun 14, 2024	1.4400	1.4400	1.3600	1.3700	1.3499	771,100
Jun 13, 2024	1.4100	1.4400	1.3800	1.4400	1.4189	336,500

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Superlon Holdings Berhad (7235.KL)