Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	2.770	2.780	2.750	2.770	2.392	340,700
2023-05-10	2.800	2.800	2.780	2.790	2.409	335,500
2023-05-09	2.800	2.810	2.780	2.810	2.427	329,300
2023-05-08	2.880	2.880	2.800	2.800	2.418	499,300
2023-05-05	2.910	2.910	2.860	2.880	2.487	330,800
2023-05-03	2.970	2.980	2.910	2.940	2.539	274,100
2023-05-02	2.980	2.980	2.960	2.970	2.565	186,100
2023-04-28	2.980	3.000	2.960	3.000	2.591	383,400
2023-04-27	2.980	3.000	2.970	3.000	2.591	291,300
2023-04-26	2.940	2.990	2.940	2.980	2.573	386,800
2023-04-25	2.980	3.000	2.940	2.960	2.556	365,000
2023-04-20	2.990	2.990	2.960	2.990	2.582	432,700
2023-04-19	3.000	3.000	2.950	3.000	2.591	136,900
2023-04-18	2.990	3.000	2.980	3.000	2.591	124,400
2023-04-17	3.000	3.010	2.990	3.010	2.599	356,700
2023-04-14	2.960	3.000	2.950	3.000	2.591	116,300
2023-04-13	2.940	3.050	2.940	2.980	2.573	181,700
2023-04-12	2.900	3.100	2.870	3.100	2.677	202,000
2023-04-11	2.910	2.910	2.880	2.900	2.504	119,400
2023-04-10	2.920	2.920	2.890	2.910	2.513	227,300
2023-04-07	2.860	2.920	2.860	2.900	2.504	111,600
2023-04-06	2.890	2.900	2.860	2.900	2.504	116,600
2023-04-05	2.850	2.880	2.850	2.880	2.487	163,400
2023-04-04	2.880	2.900	2.830	2.880	2.487	254,200
2023-04-03	2.920	2.940	2.880	2.890	2.496	153,200
2023-03-31	2.860	2.920	2.860	2.900	2.504	344,000
2023-03-30	2.920	2.960	2.850	2.880	2.487	695,100
2023-03-29	2.970	2.980	2.930	2.970	2.565	260,700
2023-03-28	3.000	3.010	2.920	2.970	2.565	265,700
2023-03-27	2.990	3.020	2.980	3.020	2.608	177,700
2023-03-24	3.030	3.030	2.970	3.030	2.617	299,700
2023-03-23	3.030	3.080	2.980	3.030	2.617	491,900
2023-03-22	3.030	3.060	3.030	3.060	2.643	139,100
2023-03-21	3.080	3.080	3.000	3.010	2.599	580,000
2023-03-20	3.070	3.100	3.000	3.100	2.677	414,000
2023-03-17	3.120	3.120	3.090	3.120	2.694	115,200
2023-03-16	3.130	3.130	3.080	3.120	2.694	124,100
2023-03-15	3.130	3.150	3.100	3.150	2.720	200,300
2023-03-14	3.130	3.140	3.070	3.120	2.694	181,000
2023-03-13	3.110	3.190	3.110	3.190	2.755	182,500
2023-03-10	3.170	3.190	3.150	3.190	2.755	165,200
2023-03-09	3.150	3.200	3.110	3.200	2.763	132,800
2023-03-08	3.150	3.150	3.110	3.150	2.720	132,100
2023-03-07	3.120	3.160	3.100	3.160	2.729	100,300
2023-03-06	3.120	3.160	3.060	3.160	2.729	241,700
2023-03-03	3.130	3.130	3.000	3.100	2.677	589,500
2023-03-02	3.090	3.160	3.090	3.150	2.720	154,900
2023-03-01	3.080	3.170	3.050	3.160	2.729	140,700
2023-02-28	2.990	3.190	2.950	3.180	2.746	505,200
2023-02-27	3.200	3.200	3.150	3.200	2.763	186,300
2023-02-24	3.180	3.240	3.140	3.140	2.712	115,700
2023-02-23	3.070	3.180	3.000	3.180	2.746	350,100
2023-02-22	3.130	3.130	3.000	3.030	2.617	1,331,900
2023-02-21	3.160	3.210	3.050	3.120	2.694	497,700
2023-02-20	3.180	3.180	3.140	3.160	2.729	77,200
2023-02-17	3.210	3.240	3.100	3.140	2.712	708,900
2023-02-16	3.260	3.260	3.200	3.210	2.772	290,100
2023-02-15	3.270	3.320	3.230	3.290	2.841	317,400
2023-02-14	3.280	3.300	3.260	3.300	2.850	75,000
2023-02-13	3.220	3.300	3.180	3.280	2.833	165,300

← NewerPage 15 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.