Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	2.030	2.030	1.980	1.990	1.719	241,400
2024-01-30	2.000	2.020	1.970	2.010	1.736	474,700
2024-01-29	1.990	2.030	1.980	2.000	1.727	392,900
2024-01-26	1.970	2.010	1.960	1.980	1.710	260,500
2024-01-24	1.930	1.980	1.920	1.960	1.693	863,700
2024-01-23	2.000	2.000	1.910	1.920	1.658	2,413,700
2024-01-22	1.980	2.070	1.980	1.990	1.719	1,124,900
2024-01-19	2.000	2.000	1.970	1.980	1.710	825,700
2024-01-18	2.020	2.020	1.990	1.990	1.719	1,113,200
2024-01-17	2.010	2.060	2.000	2.010	1.736	1,884,100
2024-01-16	2.120	2.130	2.020	2.030	1.753	3,592,000
2024-01-15	2.170	2.180	2.110	2.130	1.839	2,203,000
2024-01-12	2.170	2.200	2.160	2.160	1.865	786,500
2024-01-11	2.240	2.250	2.140	2.180	1.883	2,273,000
2024-01-10	2.270	2.270	2.240	2.250	1.943	507,200
2024-01-09	2.310	2.320	2.260	2.270	1.960	771,800
2024-01-08	2.240	2.320	2.240	2.300	1.986	1,461,400
2024-01-05	2.250	2.250	2.200	2.220	1.917	362,200
2024-01-04	2.220	2.250	2.220	2.240	1.934	301,100
2024-01-03	2.230	2.230	2.180	2.220	1.917	1,172,200
2024-01-02	2.220	2.250	2.190	2.220	1.917	243,500
2023-12-29	2.220	2.240	2.200	2.210	1.909	215,100
2023-12-28	2.250	2.260	2.210	2.220	1.917	177,800
2023-12-27	2.220	2.250	2.220	2.250	1.943	98,900
2023-12-26	2.180	2.250	2.180	2.240	1.934	596,500
2023-12-22	2.170	2.190	2.120	2.180	1.883	1,105,700
2023-12-21	2.180	2.180	2.140	2.170	1.874	1,056,200
2023-12-20	2.180	2.190	2.170	2.170	1.874	130,000
2023-12-19	2.170	2.190	2.140	2.170	1.874	551,700
2023-12-18	2.260	2.260	2.160	2.170	1.874	1,819,300
2023-12-15	2.260	2.270	2.240	2.250	1.943	330,000
2023-12-14	2.260	2.270	2.240	2.260	1.952	292,300
2023-12-13	2.270	2.300	2.240	2.250	1.943	723,100
2023-12-12	2.290	2.330	2.260	2.270	1.960	531,700
2023-12-11	2.300	2.300	2.260	2.270	1.960	696,600
2023-12-08	2.290	2.340	2.290	2.300	1.986	608,300
2023-12-07	2.270	2.290	2.240	2.280	1.969	634,000
2023-12-06	2.330	2.330	2.260	2.270	1.960	945,300
2023-12-05	2.310	2.320	2.250	2.310	1.995	228,400
2023-12-04	2.310	2.340	2.250	2.270	1.960	1,284,600
2023-12-01	2.350	2.350	2.290	2.290	1.978	1,039,400
2023-11-30	2.340	2.380	2.270	2.330	2.012	2,335,900
2023-11-29	2.420	2.420	2.320	2.330	2.012	2,805,200
2023-11-28	2.440	2.450	2.380	2.420	2.090	440,200
2023-11-27	2.490	2.530	2.410	2.440	2.107	1,373,700
2023-11-24	2.460	2.530	2.440	2.460	2.124	270,700
2023-11-23	2.410	2.540	2.400	2.460	2.124	1,247,200
2023-11-22	2.360	2.430	2.320	2.410	2.081	2,514,100
2023-11-21	2.220	2.270	2.210	2.260	1.952	831,600
2023-11-20	2.210	2.230	2.200	2.220	1.917	204,400
2023-11-17	2.210	2.220	2.200	2.200	1.900	166,000
2023-11-16	2.230	2.230	2.190	2.210	1.909	107,400
2023-11-15	2.170	2.240	2.170	2.210	1.909	505,200
2023-11-14	2.150	2.200	2.140	2.200	1.900	225,900
2023-11-10	2.180	2.190	2.140	2.140	1.848	419,300
2023-11-09	2.200	2.210	2.160	2.180	1.883	290,200
2023-11-08	2.210	2.240	2.190	2.200	1.900	962,200
2023-11-07	2.200	2.210	2.180	2.210	1.909	845,000
2023-11-06	2.180	2.230	2.160	2.210	1.909	1,016,000
2023-11-03	2.190	2.190	2.130	2.180	1.883	718,000

← NewerPage 12 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.