Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	3.250	3.270	3.200	3.220	2.781	505,700
2023-02-09	3.280	3.280	3.240	3.260	2.815	67,500
2023-02-08	3.260	3.290	3.240	3.280	2.833	122,900
2023-02-07	3.290	3.310	3.250	3.280	2.833	185,800
2023-02-03	3.260	3.300	3.250	3.300	2.850	186,500
2023-02-02	3.310	3.330	3.250	3.260	2.815	421,300
2023-01-31	3.330	3.350	3.250	3.320	2.867	533,400
2023-01-30	3.370	3.400	3.300	3.310	2.858	426,200
2023-01-27	3.400	3.400	3.350	3.370	2.910	197,000
2023-01-26	3.420	3.420	3.370	3.390	2.928	235,500
2023-01-25	3.400	3.430	3.380	3.390	2.928	201,800
2023-01-20	3.390	3.410	3.370	3.380	2.919	149,000
2023-01-19	3.430	3.430	3.380	3.380	2.919	147,400
2023-01-18	3.390	3.430	3.390	3.430	2.962	37,200
2023-01-17	3.400	3.430	3.380	3.430	2.962	53,300
2023-01-16	3.400	3.420	3.380	3.400	2.936	140,000
2023-01-13	3.440	3.440	3.390	3.420	2.953	205,100
2023-01-12	3.410	3.440	3.390	3.440	2.971	133,900
2023-01-11	3.420	3.430	3.400	3.400	2.936	197,400
2023-01-10	3.430	3.450	3.410	3.450	2.979	107,300
2023-01-09	3.420	3.450	3.420	3.450	2.979	155,700
2023-01-06	3.460	3.460	3.390	3.390	2.928	115,100
2023-01-05	3.420	3.450	3.400	3.450	2.979	39,300
2023-01-04	3.420	3.430	3.400	3.420	2.953	39,500
2023-01-03	3.450	3.450	3.400	3.440	2.971	104,700
2022-12-30	3.430	3.450	3.410	3.450	2.979	215,700
2022-12-29	3.450	3.480	3.420	3.430	2.962	179,400
2022-12-28	3.450	3.550	3.440	3.480	3.005	304,800
2022-12-27	3.450	3.480	3.420	3.450	2.979	433,100
2022-12-23	3.440	3.450	3.420	3.430	2.962	33,800
2022-12-22	3.450	3.450	3.440	3.450	2.979	46,000
2022-12-21	3.440	3.490	3.420	3.490	3.014	24,800
2022-12-20	3.390	3.450	3.390	3.440	2.971	51,300
2022-12-19	3.390	3.390	3.360	3.390	2.928	35,900
2022-12-16	3.450	3.450	3.380	3.380	2.919	50,400
2022-12-15	3.450	3.450	3.430	3.450	2.979	167,200
2022-12-14	3.420	3.450	3.420	3.450	2.979	353,000
2022-12-12	3.430	3.500	3.430	3.450	2.979	58,100
2022-12-09	3.450	3.450	3.430	3.450	2.979	16,300
2022-12-08	3.450	3.500	3.420	3.450	2.979	26,000
2022-12-07	3.430	3.450	3.430	3.450	2.979	39,200
2022-12-06	3.410	3.450	3.410	3.450	2.979	15,800
2022-12-05	3.430	3.490	3.410	3.450	2.979	36,000
2022-12-02	3.450	3.500	3.450	3.450	2.979	55,300
2022-12-01	3.420	3.500	3.420	3.490	3.014	35,600
2022-11-30	3.460	3.470	3.430	3.460	2.988	55,000
2022-11-29	3.430	3.470	3.420	3.470	2.997	7,500
2022-11-25	3.550	3.550	3.450	3.450	2.979	11,900
2022-11-24	3.470	3.510	3.450	3.470	2.997	69,000
2022-11-23	3.480	3.480	3.420	3.470	2.997	62,400
2022-11-22	3.480	3.480	3.450	3.470	2.997	21,200
2022-11-21	3.490	3.490	3.400	3.450	2.979	80,600
2022-11-17	3.480	3.480	3.460	3.480	3.005	99,700
2022-11-16	3.480	3.490	3.440	3.480	3.005	4,600
2022-11-15	3.450	3.500	3.450	3.500	3.023	37,400
2022-11-14	3.430	3.510	3.420	3.510	3.031	99,900
2022-11-11	3.410	3.430	3.410	3.430	2.962	62,500
2022-11-10	3.370	3.420	3.370	3.420	2.953	56,500
2022-11-09	3.380	3.430	3.360	3.370	2.910	207,700
2022-11-08	3.400	3.440	3.370	3.380	2.919	155,300

← NewerPage 16 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.