Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	2.430	2.450	2.400	2.440	2.107	271,500
2024-04-30	2.450	2.460	2.410	2.420	2.090	453,700
2024-04-29	2.440	2.480	2.440	2.450	2.116	1,040,300
2024-04-26	2.380	2.430	2.370	2.430	2.099	517,500
2024-04-25	2.410	2.430	2.380	2.400	2.073	651,600
2024-04-24	2.440	2.480	2.430	2.430	2.099	1,423,500
2024-04-23	2.270	2.450	2.260	2.430	2.099	3,845,100
2024-04-22	2.180	2.270	2.180	2.260	1.952	904,200
2024-04-19	2.240	2.240	2.160	2.170	1.874	984,100
2024-04-18	2.200	2.260	2.200	2.240	1.934	497,300
2024-04-17	2.180	2.240	2.180	2.240	1.934	643,000
2024-04-16	2.210	2.220	2.140	2.180	1.883	1,100,600
2024-04-15	2.240	2.260	2.210	2.220	1.917	1,138,100
2024-04-12	2.310	2.330	2.250	2.280	1.969	576,600
2024-04-09	2.240	2.340	2.240	2.290	1.978	1,804,000
2024-04-08	2.140	2.260	2.130	2.240	1.934	1,810,600
2024-04-05	2.110	2.140	2.090	2.100	1.814	439,500
2024-04-04	2.100	2.130	2.080	2.110	1.822	701,700
2024-04-03	2.040	2.090	2.030	2.090	1.805	1,195,400
2024-04-02	2.040	2.050	2.030	2.030	1.753	396,500
2024-04-01	2.030	2.060	2.020	2.040	1.762	2,516,700
2024-03-29	2.020	2.040	2.020	2.030	1.753	568,400
2024-03-27	2.030	2.030	2.010	2.030	1.753	472,700
2024-03-26	2.020	2.030	2.010	2.030	1.753	259,100
2024-03-25	2.010	2.030	2.000	2.020	1.744	933,000
2024-03-22	2.030	2.040	2.010	2.030	1.753	1,704,200
2024-03-21	2.050	2.060	2.020	2.030	1.753	1,452,900
2024-03-20	2.080	2.080	2.050	2.050	1.770	900,900
2024-03-19	2.060	2.080	2.040	2.070	1.788	1,434,800
2024-03-18	2.060	2.100	2.050	2.060	1.779	1,068,800
2024-03-15	2.060	2.080	2.060	2.070	1.788	375,700
2024-03-14	2.040	2.100	2.030	2.060	1.779	638,800
2024-03-13	2.030	2.030	2.020	2.030	1.753	1,095,100
2024-03-12	2.060	2.070	2.020	2.030	1.753	3,668,100
2024-03-11	2.090	2.120	2.050	2.060	1.779	1,152,200
2024-03-08	2.050	2.100	2.050	2.080	1.796	628,500
2024-03-07	2.060	2.070	2.050	2.050	1.770	302,800
2024-03-06	2.030	2.070	2.020	2.070	1.788	534,500
2024-03-05	2.040	2.070	2.020	2.040	1.762	781,000
2024-03-04	2.060	2.080	2.030	2.030	1.753	1,074,100
2024-03-01	2.050	2.070	2.040	2.050	1.770	638,600
2024-02-29	2.140	2.140	2.020	2.050	1.770	5,147,200
2024-02-28	2.230	2.230	2.170	2.180	1.883	1,196,100
2024-02-27	2.250	2.260	2.200	2.230	1.926	1,629,100
2024-02-26	2.250	2.300	2.250	2.300	1.986	1,868,100
2024-02-23	2.200	2.260	2.190	2.240	1.934	1,365,000
2024-02-22	2.200	2.230	2.190	2.200	1.900	445,600
2024-02-21	2.170	2.200	2.170	2.200	1.900	910,600
2024-02-20	2.230	2.230	2.150	2.180	1.883	938,400
2024-02-19	2.170	2.240	2.160	2.210	1.909	1,369,900
2024-02-16	2.110	2.210	2.110	2.160	1.865	2,098,000
2024-02-15	2.070	2.140	2.050	2.120	1.831	997,800
2024-02-14	2.030	2.100	2.030	2.070	1.788	674,900
2024-02-13	2.030	2.090	2.030	2.060	1.779	636,900
2024-02-09	2.030	2.040	2.020	2.030	1.753	262,900
2024-02-08	2.030	2.030	2.010	2.030	1.753	229,800
2024-02-07	2.030	2.050	2.000	2.030	1.753	172,700
2024-02-06	2.030	2.070	2.000	2.030	1.753	2,670,000
2024-02-05	2.010	2.030	1.990	2.030	1.753	820,700
2024-02-02	2.000	2.020	1.980	2.010	1.736	407,800

← NewerPage 11 of 21 · 1,215 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.