Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	2.730	2.730	2.650	2.700	2.332	590,700
2023-08-07	2.730	2.730	2.660	2.710	2.340	349,500
2023-08-04	2.770	2.770	2.690	2.730	2.358	563,500
2023-08-03	2.750	2.770	2.730	2.770	2.392	394,100
2023-08-02	2.780	2.780	2.720	2.770	2.392	635,800
2023-08-01	2.810	2.810	2.740	2.790	2.409	241,500
2023-07-31	2.790	2.810	2.760	2.810	2.427	481,300
2023-07-28	2.770	2.820	2.770	2.810	2.427	482,700
2023-07-27	2.600	2.790	2.570	2.780	2.401	846,200
2023-07-26	2.570	2.600	2.540	2.600	2.245	799,000
2023-07-25	2.570	2.580	2.520	2.580	2.228	755,800
2023-07-24	2.560	2.580	2.500	2.570	2.219	512,600
2023-07-21	2.600	2.600	2.540	2.580	2.228	496,600
2023-07-20	2.600	2.600	2.560	2.600	2.245	733,500
2023-07-18	2.620	2.620	2.550	2.600	2.245	645,700
2023-07-17	2.610	2.610	2.510	2.610	2.254	710,300
2023-07-14	2.560	2.610	2.540	2.610	2.254	354,600
2023-07-13	2.550	2.650	2.490	2.610	2.254	874,000
2023-07-12	2.300	2.590	2.300	2.590	2.237	533,700
2023-07-11	2.280	2.290	2.250	2.290	1.978	341,900
2023-07-10	2.300	2.300	2.260	2.280	1.969	380,200
2023-07-07	2.270	2.280	2.220	2.280	1.969	504,200
2023-07-06	2.300	2.300	2.200	2.280	1.969	705,400
2023-07-05	2.330	2.360	2.270	2.290	1.978	577,200
2023-07-04	2.330	2.350	2.310	2.330	2.012	480,800
2023-07-03	2.330	2.330	2.310	2.330	2.012	341,300
2023-06-30	2.330	2.330	2.310	2.330	2.012	511,900
2023-06-28	2.360	2.380	2.320	2.330	2.012	868,900
2023-06-27	2.380	2.380	2.340	2.360	2.038	489,700
2023-06-26	2.350	2.380	2.330	2.380	2.055	624,000
2023-06-23	2.330	2.380	2.310	2.350	2.029	1,022,300
2023-06-22	2.360	2.380	2.320	2.330	2.012	586,200
2023-06-21	2.360	2.360	2.320	2.360	2.038	416,000
2023-06-20	2.330	2.360	2.300	2.360	2.038	766,400
2023-06-19	2.390	2.390	2.310	2.370	2.047	464,400
2023-06-16	2.380	2.400	2.360	2.400	2.073	907,900
2023-06-15	2.410	2.430	2.370	2.430	2.099	994,800
2023-06-14	2.440	2.440	2.390	2.410	2.081	920,500
2023-06-13	2.550	2.550	2.430	2.460	2.124	1,301,000
2023-06-12	2.630	2.630	2.550	2.570	2.219	555,600
2023-06-09	2.730	2.730	2.640	2.640	2.280	588,400
2023-06-08	2.640	2.700	2.630	2.700	2.332	544,100
2023-06-07	2.690	2.690	2.630	2.640	2.280	506,900
2023-06-06	2.630	2.660	2.610	2.660	2.297	463,700
2023-06-02	2.650	2.680	2.600	2.630	2.271	1,002,400
2023-06-01	2.710	2.710	2.660	2.660	2.297	325,000
2023-05-31	2.640	2.750	2.620	2.700	2.332	695,300
2023-05-30	2.580	2.580	2.540	2.560	2.211	380,000
2023-05-29	2.660	2.690	2.580	2.580	2.228	381,500
2023-05-26	2.610	2.680	2.600	2.660	2.297	425,800
2023-05-25	2.650	2.680	2.620	2.620	2.263	348,300
2023-05-24	2.650	2.650	2.610	2.650	2.289	649,300
2023-05-23	2.670	2.670	2.650	2.670	2.306	416,000
2023-05-22	2.660	2.690	2.660	2.680	2.314	386,000
2023-05-19	2.710	2.710	2.680	2.690	2.323	512,000
2023-05-18	2.710	2.720	2.690	2.720	2.349	351,300
2023-05-17	2.740	2.740	2.700	2.700	2.332	523,600
2023-05-16	2.710	2.760	2.700	2.740	2.366	339,800
2023-05-15	2.760	2.770	2.720	2.720	2.349	277,000
2023-05-12	2.770	2.770	2.730	2.760	2.383	323,300

← NewerPage 14 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.