Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.250	2.250	2.220	2.230	1.984	231,600
2024-07-29	2.240	2.260	2.240	2.240	1.993	192,200
2024-07-26	2.230	2.250	2.210	2.250	2.002	273,500
2024-07-25	2.260	2.260	2.220	2.230	1.984	354,000
2024-07-24	2.300	2.300	2.260	2.260	2.011	160,300
2024-07-23	2.270	2.300	2.260	2.300	2.046	202,500
2024-07-22	2.280	2.280	2.230	2.260	2.011	382,100
2024-07-19	2.290	2.300	2.280	2.280	2.028	109,200
2024-07-18	2.320	2.320	2.290	2.290	2.037	203,300
2024-07-17	2.310	2.330	2.310	2.320	2.064	179,700
2024-07-16	2.320	2.330	2.290	2.310	2.055	378,900
2024-07-15	2.270	2.320	2.270	2.310	2.055	610,000
2024-07-12	2.230	2.270	2.230	2.250	2.002	432,800
2024-07-11	2.220	2.260	2.220	2.240	1.993	387,800
2024-07-10	2.230	2.230	2.200	2.230	1.984	420,600
2024-07-09	2.270	2.270	2.230	2.230	1.984	248,200
2024-07-05	2.270	2.290	2.260	2.260	2.011	270,700
2024-07-04	2.270	2.320	2.260	2.270	2.019	555,500
2024-07-03	2.230	2.280	2.220	2.270	2.019	496,700
2024-07-02	2.240	2.240	2.220	2.230	1.984	319,300
2024-07-01	2.240	2.240	2.220	2.240	1.993	120,400
2024-06-28	2.210	2.240	2.200	2.210	1.966	321,500
2024-06-27	2.250	2.250	2.210	2.220	1.975	480,700
2024-06-26	2.250	2.260	2.240	2.250	2.002	343,300
2024-06-25	2.260	2.270	2.230	2.250	2.002	315,900
2024-06-24	2.300	2.300	2.230	2.250	2.002	529,700
2024-06-21	2.280	2.300	2.240	2.260	2.011	454,000
2024-06-20	2.310	2.320	2.280	2.280	2.028	715,100
2024-06-19	2.350	2.350	2.320	2.330	2.073	367,700
2024-06-18	2.330	2.360	2.330	2.350	2.091	454,300
2024-06-14	2.290	2.330	2.280	2.320	2.064	345,400
2024-06-13	2.360	2.360	2.280	2.290	2.037	963,900
2024-06-12	2.420	2.420	2.360	2.390	2.064	1,087,300
2024-06-11	2.430	2.450	2.390	2.420	2.090	771,200
2024-06-10	2.450	2.450	2.400	2.420	2.090	419,800
2024-06-07	2.390	2.450	2.390	2.400	2.073	932,200
2024-06-06	2.390	2.410	2.370	2.380	2.055	411,000
2024-06-05	2.390	2.410	2.380	2.390	2.064	359,400
2024-06-04	2.340	2.410	2.330	2.390	2.064	1,227,300
2024-05-31	2.450	2.470	2.310	2.340	2.021	2,590,000
2024-05-30	2.510	2.510	2.450	2.460	2.124	1,041,100
2024-05-29	2.450	2.580	2.440	2.530	2.185	1,171,900
2024-05-28	2.530	2.550	2.430	2.450	2.116	2,206,500
2024-05-27	2.560	2.590	2.510	2.530	2.185	581,800
2024-05-24	2.570	2.580	2.530	2.550	2.202	590,200
2024-05-23	2.620	2.640	2.560	2.590	2.237	994,400
2024-05-21	2.660	2.670	2.620	2.620	2.263	578,100
2024-05-20	2.660	2.680	2.650	2.670	2.306	642,200
2024-05-17	2.690	2.720	2.650	2.660	2.297	1,178,400
2024-05-16	2.660	2.690	2.620	2.680	2.314	369,400
2024-05-15	2.660	2.680	2.630	2.660	2.297	668,000
2024-05-14	2.570	2.680	2.560	2.650	2.289	2,073,200
2024-05-13	2.420	2.590	2.420	2.560	2.211	2,130,100
2024-05-10	2.390	2.460	2.390	2.420	2.090	578,200
2024-05-09	2.400	2.410	2.390	2.390	2.064	167,500
2024-05-08	2.450	2.460	2.380	2.400	2.073	721,500
2024-05-07	2.450	2.470	2.430	2.450	2.116	575,000
2024-05-06	2.470	2.470	2.420	2.450	2.116	373,200
2024-05-03	2.440	2.470	2.440	2.450	2.116	253,500
2024-05-02	2.430	2.450	2.400	2.440	2.107	271,500

← NewerPage 10 of 21 · 1,214 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.