Shangri La Hotels Malaysia Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.520	1.530	1.510	1.520	1.520	78,300
2026-10-15	1.510	1.530	1.510	1.530	1.530	13,500
2026-10-14	1.530	1.530	1.520	1.530	1.530	45,500
2026-10-13	1.560	1.570	1.550	1.560	1.530	37,500
2026-10-12	1.560	1.560	1.550	1.560	1.530	43,500
2026-10-09	1.550	1.570	1.550	1.560	1.530	23,000
2026-10-08	1.550	1.560	1.550	1.560	1.530	21,200
2026-10-07	1.560	1.560	1.550	1.550	1.520	36,100
2026-10-06	1.550	1.580	1.550	1.580	1.550	19,400
2026-10-05	1.550	1.550	1.550	1.550	1.520	26,700
2026-10-02	1.540	1.560	1.540	1.560	1.530	39,600
2026-10-01	1.550	1.550	1.540	1.550	1.520	52,500
2026-09-30	1.560	1.560	1.550	1.550	1.520	22,100
2026-09-29	1.560	1.570	1.550	1.560	1.530	67,800
2026-09-28	1.580	1.580	1.550	1.570	1.540	34,800
2026-09-25	1.560	1.580	1.560	1.580	1.550	52,500
2026-09-24	1.600	1.600	1.550	1.580	1.550	37,500
2026-09-23	1.570	1.570	1.550	1.560	1.530	74,100
2026-09-22	1.580	1.580	1.570	1.580	1.550	58,500
2026-09-21	1.570	1.570	1.560	1.570	1.540	39,000
2026-09-18	1.590	1.590	1.580	1.590	1.559	8,600
2026-09-17	1.570	1.600	1.570	1.590	1.559	69,500
2026-09-15	1.590	1.590	1.580	1.590	1.559	17,500
2026-09-14	1.590	1.590	1.590	1.590	1.559	37,900
2026-09-11	1.600	1.600	1.590	1.600	1.569	11,600
2026-09-10	1.590	1.600	1.580	1.600	1.569	36,700
2026-09-09	1.580	1.590	1.580	1.590	1.559	5,500
2026-09-08	1.600	1.610	1.580	1.600	1.569	137,700
2026-09-07	1.580	1.600	1.580	1.600	1.569	26,100
2026-09-04	1.580	1.580	1.570	1.570	1.540	115,000
2026-09-03	1.590	1.590	1.580	1.580	1.550	57,500
2026-09-02	1.600	1.610	1.590	1.590	1.559	118,900
2026-09-01	1.610	1.620	1.600	1.610	1.579	223,800
2026-08-28	1.650	1.650	1.610	1.610	1.579	194,500
2026-08-27	1.650	1.670	1.620	1.650	1.618	113,500
2026-08-26	1.670	1.670	1.640	1.650	1.618	17,800
2026-08-24	1.640	1.670	1.610	1.670	1.638	77,500
2026-08-21	1.630	1.700	1.630	1.640	1.609	37,400
2026-08-20	1.660	1.680	1.650	1.680	1.648	31,000
2026-08-19	1.650	1.680	1.650	1.650	1.618	10,500
2026-08-18	1.670	1.680	1.650	1.680	1.648	9,900
2026-08-17	1.680	1.700	1.680	1.690	1.658	26,900
2026-08-14	1.650	1.680	1.650	1.670	1.638	76,800
2026-08-13	1.680	1.680	1.640	1.680	1.648	48,300
2026-08-12	1.670	1.680	1.650	1.680	1.648	34,400
2026-08-11	1.680	1.680	1.680	1.680	1.648	5,000
2026-08-10	1.660	1.660	1.650	1.660	1.628	120,400
2026-08-07	1.650	1.650	1.630	1.650	1.618	92,900
2026-08-06	1.650	1.660	1.630	1.650	1.618	116,000
2026-08-05	1.650	1.650	1.640	1.650	1.618	30,900
2026-08-04	1.640	1.650	1.640	1.650	1.618	10,700
2026-08-03	1.640	1.640	1.640	1.640	1.609	5,300
2026-07-31	1.640	1.650	1.620	1.640	1.609	81,300
2026-07-30	1.640	1.660	1.640	1.650	1.618	48,500
2026-07-29	1.640	1.650	1.630	1.650	1.618	22,400
2026-07-28	1.640	1.640	1.630	1.640	1.609	90,500
2026-07-27	1.670	1.670	1.630	1.650	1.618	110,600
2026-07-24	1.660	1.660	1.640	1.640	1.609	45,200
2026-07-23	1.630	1.660	1.630	1.660	1.628	49,600
2026-07-22	1.640	1.640	1.630	1.640	1.609	44,800

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0300 MYR
2026-06-09	0.0600 MYR
2025-10-14	0.0300 MYR
2025-06-11	0.0500 MYR
2024-10-16	0.0300 MYR
2024-06-13	0.0700 MYR
2020-06-17	0.1200 MYR
2019-10-31	0.0300 MYR
2019-06-14	0.1200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.