Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	3.420	3.450	3.390	3.450	2.979	47,800
2022-11-04	3.410	3.450	3.380	3.450	2.979	376,700
2022-11-03	3.350	3.420	3.350	3.410	2.945	451,900
2022-11-02	3.390	3.400	3.360	3.370	2.910	82,400
2022-11-01	3.440	3.500	3.410	3.410	2.945	136,400
2022-10-31	3.400	3.440	3.350	3.430	2.962	44,500
2022-10-28	3.420	3.440	3.420	3.430	2.962	73,700
2022-10-27	3.440	3.440	3.410	3.420	2.953	283,300
2022-10-26	3.450	3.450	3.420	3.440	2.971	24,500
2022-10-25	3.420	3.430	3.410	3.430	2.962	162,500
2022-10-21	3.420	3.440	3.420	3.440	2.971	164,200
2022-10-20	3.420	3.440	3.400	3.400	2.936	41,800
2022-10-19	3.440	3.440	3.410	3.440	2.971	31,100
2022-10-18	3.420	3.440	3.420	3.440	2.971	17,500
2022-10-17	3.440	3.440	3.400	3.440	2.971	91,800
2022-10-14	3.400	3.460	3.400	3.450	2.979	16,200
2022-10-13	3.390	3.450	3.390	3.450	2.979	49,400
2022-10-12	3.340	3.510	3.340	3.510	3.031	97,900
2022-10-11	3.400	3.400	3.350	3.380	2.919	29,700
2022-10-07	3.360	3.450	3.350	3.430	2.962	20,000
2022-10-06	3.390	3.390	3.390	3.390	2.928	3,000
2022-10-05	3.400	3.430	3.390	3.390	2.928	6,200
2022-10-04	3.350	3.400	3.340	3.400	2.936	25,800
2022-10-03	3.340	3.400	3.340	3.400	2.936	65,100
2022-09-30	3.350	3.400	3.340	3.390	2.928	39,400
2022-09-29	3.400	3.400	3.380	3.380	2.919	21,600
2022-09-28	3.370	3.420	3.370	3.380	2.919	36,000
2022-09-27	3.420	3.440	3.420	3.440	2.971	20,000
2022-09-26	3.390	3.440	3.390	3.440	2.971	4,500
2022-09-23	3.460	3.460	3.450	3.450	2.979	6,000
2022-09-22	3.480	3.480	3.420	3.450	2.979	75,500
2022-09-21	3.440	3.480	3.440	3.480	3.005	5,800
2022-09-20	3.450	3.470	3.440	3.440	2.971	57,600
2022-09-19	3.480	3.500	3.450	3.500	3.023	12,000
2022-09-15	3.500	3.540	3.470	3.500	3.023	30,500
2022-09-14	3.430	3.510	3.430	3.500	3.023	133,700
2022-09-13	3.600	3.600	3.400	3.440	2.971	66,700
2022-09-12	3.380	3.600	3.380	3.600	3.109	69,500
2022-09-09	3.370	3.450	3.370	3.450	2.979	9,000
2022-09-08	3.370	3.410	3.370	3.400	2.936	34,200
2022-09-07	3.400	3.430	3.390	3.430	2.962	6,000
2022-09-06	3.430	3.430	3.360	3.430	2.962	38,000
2022-09-05	3.380	3.440	3.350	3.430	2.962	15,000
2022-09-02	3.450	3.450	3.370	3.380	2.919	33,300
2022-09-01	3.440	3.450	3.350	3.450	2.979	24,300
2022-08-30	3.340	3.450	3.340	3.440	2.971	6,400
2022-08-29	3.330	3.390	3.330	3.390	2.928	23,700
2022-08-26	3.330	3.420	3.330	3.350	2.893	13,900
2022-08-24	3.390	3.400	3.340	3.390	2.928	24,300
2022-08-23	3.330	3.390	3.330	3.390	2.928	16,000
2022-08-22	3.400	3.400	3.390	3.400	2.936	3,300
2022-08-19	3.340	3.400	3.340	3.360	2.902	108,100
2022-08-18	3.330	3.360	3.330	3.360	2.902	23,100
2022-08-17	3.370	3.370	3.330	3.370	2.910	95,000
2022-08-16	3.330	3.380	3.320	3.380	2.919	71,700
2022-08-12	3.430	3.430	3.430	3.430	2.962	50,000
2022-08-11	3.350	3.350	3.300	3.340	2.884	9,300
2022-08-09	3.310	3.360	3.260	3.330	2.876	38,000
2022-08-08	3.330	3.330	3.310	3.310	2.858	5,100
2022-08-05	3.350	3.350	3.320	3.320	2.867	10,300

← NewerPage 17 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.