Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.250	3.260	3.200	3.260	2.815	569,300
2022-05-06	3.250	3.260	3.210	3.260	2.815	268,300
2022-05-05	3.240	3.270	3.230	3.270	2.824	486,500
2022-04-29	3.210	3.230	3.210	3.230	2.789	628,800
2022-04-28	3.250	3.250	3.190	3.220	2.781	527,900
2022-04-27	3.300	3.300	3.230	3.250	2.807	614,500
2022-04-26	3.270	3.300	3.240	3.300	2.850	368,100
2022-04-25	3.280	3.280	3.230	3.260	2.815	540,200
2022-04-22	3.250	3.300	3.240	3.300	2.850	299,600
2022-04-21	3.250	3.260	3.230	3.250	2.807	371,700
2022-04-20	3.260	3.280	3.230	3.260	2.815	653,800
2022-04-18	3.260	3.290	3.250	3.280	2.833	183,800
2022-04-15	3.310	3.330	3.280	3.290	2.841	300,400
2022-04-14	3.330	3.330	3.290	3.300	2.850	610,200
2022-04-13	3.320	3.350	3.310	3.340	2.884	159,400
2022-04-12	3.290	3.330	3.290	3.320	2.867	258,500
2022-04-11	3.300	3.340	3.280	3.340	2.884	333,100
2022-04-08	3.320	3.320	3.290	3.310	2.858	266,900
2022-04-07	3.360	3.360	3.300	3.320	2.867	442,800
2022-04-06	3.310	3.360	3.310	3.350	2.893	284,600
2022-04-05	3.330	3.350	3.310	3.330	2.876	259,300
2022-04-04	3.340	3.370	3.310	3.330	2.876	335,500
2022-04-01	3.350	3.400	3.330	3.340	2.884	330,400
2022-03-31	3.360	3.360	3.340	3.340	2.884	429,100
2022-03-30	3.350	3.370	3.350	3.360	2.902	386,800
2022-03-29	3.370	3.370	3.340	3.360	2.902	183,700
2022-03-28	3.360	3.380	3.340	3.350	2.893	230,000
2022-03-25	3.340	3.390	3.340	3.370	2.910	653,100
2022-03-24	3.340	3.370	3.340	3.340	2.884	459,600
2022-03-23	3.350	3.390	3.340	3.350	2.893	451,700
2022-03-22	3.390	3.390	3.340	3.350	2.893	629,000
2022-03-21	3.360	3.410	3.350	3.390	2.928	455,700
2022-03-18	3.400	3.410	3.360	3.360	2.902	278,100
2022-03-17	3.430	3.430	3.350	3.400	2.936	691,500
2022-03-16	3.330	3.420	3.330	3.390	2.928	526,300
2022-03-15	3.430	3.440	3.350	3.350	2.893	529,700
2022-03-14	3.400	3.440	3.390	3.430	2.962	334,500
2022-03-11	3.410	3.450	3.410	3.430	2.962	451,300
2022-03-10	3.450	3.480	3.430	3.450	2.979	869,100
2022-03-09	3.450	3.570	3.410	3.500	3.023	479,200
2022-03-08	3.320	3.430	3.320	3.420	2.953	305,200
2022-03-07	3.380	3.390	3.300	3.390	2.928	792,500
2022-03-04	3.470	3.470	3.340	3.440	2.971	783,600
2022-03-03	3.540	3.570	3.450	3.510	3.031	761,000
2022-03-02	3.380	3.540	3.380	3.540	3.057	771,300
2022-03-01	3.380	3.450	3.370	3.430	2.962	593,800
2022-02-28	3.390	3.450	3.350	3.450	2.979	797,300
2022-02-25	3.390	3.440	3.370	3.390	2.928	730,900
2022-02-24	3.440	3.450	3.300	3.450	2.979	946,700
2022-02-23	3.390	3.430	3.350	3.430	2.962	904,800
2022-02-22	3.460	3.540	3.380	3.380	2.919	1,207,200
2022-02-21	3.420	3.540	3.380	3.460	2.988	848,500
2022-02-18	3.440	3.450	3.360	3.420	2.953	1,372,700
2022-02-17	3.380	3.440	3.350	3.440	2.971	1,311,100
2022-02-16	3.380	3.450	3.360	3.450	2.979	744,900
2022-02-15	3.270	3.410	3.260	3.360	2.902	1,376,700
2022-02-14	3.390	3.420	3.240	3.240	2.798	1,406,300
2022-02-11	3.370	3.390	3.360	3.390	2.928	808,900
2022-02-10	3.390	3.400	3.350	3.390	2.928	1,465,600
2022-02-09	3.380	3.440	3.370	3.440	2.971	839,600

← NewerPage 19 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.