Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	2.170	2.200	2.150	2.160	1.865	778,700
2023-11-01	2.190	2.200	2.160	2.160	1.865	116,300
2023-10-31	2.180	2.190	2.160	2.170	1.874	307,400
2023-10-30	2.160	2.190	2.160	2.180	1.883	148,300
2023-10-27	2.180	2.190	2.150	2.180	1.883	268,100
2023-10-26	2.160	2.210	2.140	2.180	1.883	437,300
2023-10-25	2.100	2.160	2.090	2.150	1.857	663,000
2023-10-24	2.120	2.120	2.080	2.090	1.805	844,100
2023-10-23	2.120	2.120	2.080	2.120	1.831	637,300
2023-10-20	2.150	2.150	2.110	2.120	1.831	485,200
2023-10-19	2.140	2.170	2.120	2.150	1.857	399,400
2023-10-18	2.180	2.180	2.110	2.150	1.857	247,800
2023-10-17	2.100	2.180	2.100	2.180	1.883	554,800
2023-10-16	2.180	2.200	2.090	2.090	1.805	1,198,100
2023-10-13	2.250	2.260	2.180	2.200	1.900	778,100
2023-10-12	2.210	2.240	2.170	2.240	1.934	585,900
2023-10-11	2.120	2.280	2.110	2.180	1.883	3,531,300
2023-10-10	2.090	2.130	2.090	2.110	1.822	1,592,600
2023-10-09	2.120	2.120	2.090	2.110	1.822	391,000
2023-10-06	2.130	2.150	2.100	2.120	1.831	871,500
2023-10-05	2.120	2.150	2.120	2.140	1.848	422,700
2023-10-04	2.160	2.160	2.120	2.150	1.857	511,000
2023-10-03	2.170	2.190	2.150	2.150	1.857	1,021,000
2023-10-02	2.220	2.220	2.140	2.220	1.917	1,464,100
2023-09-29	2.220	2.220	2.180	2.200	1.900	699,800
2023-09-27	2.250	2.270	2.200	2.210	1.909	1,296,300
2023-09-26	2.250	2.280	2.200	2.280	1.969	1,524,300
2023-09-25	2.300	2.300	2.200	2.260	1.952	1,688,400
2023-09-22	2.310	2.320	2.250	2.310	1.995	1,074,300
2023-09-21	2.270	2.330	2.270	2.320	2.004	1,078,000
2023-09-20	2.350	2.350	2.250	2.260	1.952	1,053,800
2023-09-19	2.320	2.390	2.290	2.350	2.029	1,336,200
2023-09-18	2.310	2.340	2.290	2.310	1.995	562,400
2023-09-15	2.340	2.350	2.310	2.310	1.995	915,200
2023-09-14	2.380	2.380	2.340	2.340	2.021	1,255,100
2023-09-13	2.380	2.400	2.360	2.380	2.055	657,000
2023-09-12	2.420	2.430	2.380	2.410	2.081	945,300
2023-09-11	2.400	2.440	2.370	2.440	2.107	879,300
2023-09-08	2.470	2.470	2.360	2.410	2.081	1,153,700
2023-09-07	2.450	2.480	2.410	2.480	2.142	1,221,800
2023-09-06	2.460	2.460	2.420	2.450	2.116	419,000
2023-09-05	2.470	2.490	2.420	2.470	2.133	1,324,400
2023-09-04	2.400	2.500	2.360	2.470	2.133	1,613,900
2023-09-01	2.380	2.400	2.340	2.400	2.073	340,300
2023-08-30	2.350	2.390	2.290	2.360	2.038	1,090,100
2023-08-29	2.550	2.550	2.370	2.370	2.047	1,608,800
2023-08-28	2.610	2.630	2.530	2.570	2.219	962,200
2023-08-25	2.550	2.610	2.550	2.610	2.254	1,298,000
2023-08-24	2.540	2.580	2.520	2.560	2.211	948,200
2023-08-23	2.580	2.590	2.530	2.550	2.202	891,600
2023-08-22	2.680	2.680	2.530	2.530	2.185	974,700
2023-08-21	2.560	2.600	2.560	2.570	2.219	816,600
2023-08-18	2.550	2.580	2.550	2.560	2.211	1,008,300
2023-08-17	2.580	2.600	2.550	2.600	2.245	1,021,200
2023-08-16	2.580	2.600	2.540	2.600	2.245	979,300
2023-08-15	2.630	2.630	2.570	2.590	2.237	1,071,200
2023-08-14	2.640	2.640	2.580	2.630	2.271	475,100
2023-08-11	2.580	2.630	2.580	2.590	2.237	596,300
2023-08-10	2.630	2.650	2.560	2.650	2.289	612,500
2023-08-09	2.680	2.680	2.630	2.630	2.271	366,700

← NewerPage 13 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.