Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	3.340	3.370	3.340	3.370	2.910	5,800
2022-08-03	3.360	3.370	3.350	3.370	2.910	115,900
2022-08-02	3.370	3.380	3.370	3.370	2.910	15,000
2022-08-01	3.340	3.380	3.340	3.380	2.919	7,800
2022-07-29	3.380	3.380	3.340	3.360	2.902	60,000
2022-07-28	3.330	3.380	3.330	3.370	2.910	28,500
2022-07-27	3.360	3.380	3.360	3.370	2.910	40,700
2022-07-26	3.380	3.400	3.330	3.370	2.910	49,300
2022-07-25	3.250	3.420	3.250	3.340	2.884	129,900
2022-07-22	3.220	3.330	3.220	3.300	2.850	7,700
2022-07-21	3.300	3.350	3.250	3.250	2.807	24,200
2022-07-20	3.180	3.330	3.180	3.320	2.867	94,900
2022-07-19	3.240	3.240	3.170	3.180	2.746	153,500
2022-07-18	3.350	3.350	3.260	3.260	2.815	4,800
2022-07-15	3.330	3.330	3.300	3.320	2.867	87,000
2022-07-14	3.350	3.350	3.300	3.300	2.850	35,900
2022-07-13	3.430	3.430	3.310	3.380	2.919	37,600
2022-07-12	3.260	3.440	3.260	3.440	2.971	86,000
2022-07-08	3.270	3.270	3.250	3.270	2.824	56,300
2022-07-07	3.200	3.280	3.200	3.280	2.833	63,500
2022-07-06	3.240	3.250	3.220	3.250	2.807	71,100
2022-07-05	3.210	3.270	3.150	3.260	2.815	89,400
2022-07-04	3.200	3.200	3.200	3.200	2.763	9,800
2022-07-01	3.280	3.280	3.200	3.250	2.807	236,700
2022-06-30	3.290	3.350	3.280	3.280	2.833	99,900
2022-06-29	3.300	3.300	3.260	3.280	2.833	38,400
2022-06-28	3.280	3.300	3.270	3.300	2.850	119,700
2022-06-27	3.290	3.300	3.270	3.300	2.850	127,600
2022-06-24	3.300	3.300	3.280	3.290	2.841	113,900
2022-06-23	3.290	3.320	3.290	3.310	2.858	110,200
2022-06-22	3.300	3.340	3.300	3.300	2.850	274,500
2022-06-21	3.330	3.360	3.310	3.360	2.902	166,500
2022-06-20	3.330	3.330	3.290	3.330	2.876	137,800
2022-06-17	3.290	3.350	3.290	3.330	2.876	160,700
2022-06-16	3.320	3.340	3.300	3.300	2.850	209,200
2022-06-15	3.330	3.360	3.280	3.340	2.884	193,000
2022-06-14	3.330	3.390	3.310	3.320	2.867	392,300
2022-06-13	3.350	3.380	3.350	3.350	2.893	303,800
2022-06-10	3.350	3.480	3.340	3.440	2.971	327,000
2022-06-09	3.370	3.400	3.350	3.400	2.936	119,500
2022-06-08	3.360	3.400	3.340	3.400	2.936	140,500
2022-06-07	3.370	3.390	3.340	3.380	2.919	301,000
2022-06-03	3.470	3.470	3.380	3.380	2.919	355,900
2022-06-02	3.330	3.490	3.330	3.480	3.005	396,100
2022-06-01	3.350	3.350	3.300	3.300	2.850	516,900
2022-05-31	3.330	3.370	3.300	3.350	2.893	266,700
2022-05-30	3.350	3.390	3.310	3.380	2.919	506,000
2022-05-27	3.350	3.390	3.340	3.350	2.893	221,200
2022-05-26	3.370	3.410	3.340	3.410	2.945	199,700
2022-05-25	3.390	3.390	3.320	3.370	2.910	329,700
2022-05-24	3.380	3.380	3.330	3.360	2.902	274,100
2022-05-23	3.390	3.400	3.370	3.390	2.928	309,800
2022-05-20	3.450	3.450	3.390	3.410	2.945	707,000
2022-05-19	3.390	3.480	3.370	3.480	3.005	317,800
2022-05-18	3.430	3.500	3.390	3.430	2.962	652,800
2022-05-17	3.430	3.440	3.420	3.430	2.962	278,500
2022-05-13	3.450	3.470	3.360	3.430	2.962	609,400
2022-05-12	3.340	3.450	3.320	3.450	2.979	459,600
2022-05-11	3.390	3.390	3.300	3.340	2.884	285,100
2022-05-10	3.260	3.370	3.210	3.370	2.910	465,000

← NewerPage 18 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.