Shangri La Hotels Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.640 | 1.640 | 1.630 | 1.640 | 1.609 | 27,300 |
| 2026-07-20 | 1.670 | 1.670 | 1.630 | 1.640 | 1.609 | 59,800 |
| 2026-07-17 | 1.660 | 1.660 | 1.630 | 1.650 | 1.618 | 10,000 |
| 2026-07-16 | 1.650 | 1.670 | 1.620 | 1.660 | 1.628 | 129,900 |
| 2026-07-15 | 1.650 | 1.650 | 1.620 | 1.650 | 1.618 | 79,400 |
| 2026-07-14 | 1.630 | 1.660 | 1.630 | 1.650 | 1.618 | 64,300 |
| 2026-07-13 | 1.630 | 1.650 | 1.620 | 1.650 | 1.618 | 46,800 |
| 2026-07-10 | 1.630 | 1.670 | 1.630 | 1.660 | 1.628 | 38,700 |
| 2026-07-08 | 1.630 | 1.670 | 1.620 | 1.670 | 1.638 | 105,900 |
| 2026-07-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.609 | 6,000 |
| 2026-07-03 | 1.640 | 1.640 | 1.640 | 1.640 | 1.609 | 6,400 |
| 2026-07-02 | 1.650 | 1.650 | 1.640 | 1.640 | 1.609 | 9,100 |
| 2026-07-01 | 1.650 | 1.650 | 1.640 | 1.650 | 1.618 | 23,500 |
| 2026-06-30 | 1.660 | 1.670 | 1.630 | 1.650 | 1.618 | 24,000 |
| 2026-06-29 | 1.630 | 1.660 | 1.620 | 1.660 | 1.628 | 111,300 |
| 2026-06-26 | 1.640 | 1.640 | 1.630 | 1.640 | 1.609 | 19,200 |
| 2026-06-25 | 1.660 | 1.660 | 1.640 | 1.650 | 1.618 | 196,100 |
| 2026-06-24 | 1.650 | 1.650 | 1.640 | 1.640 | 1.609 | 86,800 |
| 2026-06-23 | 1.660 | 1.670 | 1.650 | 1.660 | 1.628 | 109,500 |
| 2026-06-22 | 1.670 | 1.680 | 1.660 | 1.680 | 1.648 | 83,600 |
| 2026-06-18 | 1.680 | 1.680 | 1.660 | 1.680 | 1.648 | 127,200 |
| 2026-06-16 | 1.670 | 1.670 | 1.650 | 1.650 | 1.618 | 93,800 |
| 2026-06-15 | 1.680 | 1.680 | 1.660 | 1.670 | 1.638 | 110,000 |
| 2026-06-12 | 1.670 | 1.690 | 1.660 | 1.690 | 1.658 | 71,500 |
| 2026-06-11 | 1.660 | 1.700 | 1.660 | 1.690 | 1.658 | 97,000 |
| 2026-06-10 | 1.700 | 1.700 | 1.670 | 1.700 | 1.667 | 14,200 |
| 2026-06-09 | 1.650 | 1.690 | 1.650 | 1.690 | 1.658 | 100,400 |
| 2026-06-08 | 1.710 | 1.730 | 1.710 | 1.710 | 1.618 | 82,100 |
| 2026-06-05 | 1.720 | 1.730 | 1.710 | 1.710 | 1.618 | 56,000 |
| 2026-06-04 | 1.710 | 1.730 | 1.710 | 1.730 | 1.637 | 91,300 |
| 2026-06-03 | 1.730 | 1.730 | 1.710 | 1.710 | 1.618 | 88,800 |
| 2026-05-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.637 | 34,100 |
| 2026-05-28 | 1.740 | 1.740 | 1.720 | 1.730 | 1.637 | 44,200 |
| 2026-05-26 | 1.740 | 1.750 | 1.730 | 1.740 | 1.647 | 54,200 |
| 2026-05-25 | 1.720 | 1.750 | 1.710 | 1.730 | 1.637 | 55,300 |
| 2026-05-22 | 1.710 | 1.730 | 1.710 | 1.720 | 1.628 | 16,000 |
| 2026-05-20 | 1.720 | 1.730 | 1.720 | 1.720 | 1.628 | 27,200 |
| 2026-05-19 | 1.720 | 1.720 | 1.720 | 1.720 | 1.628 | 43,800 |
| 2026-05-18 | 1.730 | 1.730 | 1.710 | 1.730 | 1.637 | 127,900 |
| 2026-05-15 | 1.720 | 1.740 | 1.710 | 1.740 | 1.647 | 78,700 |
| 2026-05-14 | 1.720 | 1.740 | 1.710 | 1.740 | 1.647 | 102,100 |
| 2026-05-13 | 1.730 | 1.740 | 1.720 | 1.720 | 1.628 | 49,000 |
| 2026-05-12 | 1.720 | 1.750 | 1.720 | 1.740 | 1.647 | 294,200 |
| 2026-05-11 | 1.760 | 1.760 | 1.730 | 1.750 | 1.656 | 81,300 |
| 2026-05-08 | 1.750 | 1.760 | 1.740 | 1.750 | 1.656 | 152,300 |
| 2026-05-07 | 1.740 | 1.750 | 1.730 | 1.740 | 1.647 | 26,000 |
| 2026-05-06 | 1.740 | 1.750 | 1.730 | 1.740 | 1.647 | 19,800 |
| 2026-05-05 | 1.730 | 1.750 | 1.730 | 1.750 | 1.656 | 13,200 |
| 2026-05-04 | 1.750 | 1.750 | 1.730 | 1.730 | 1.637 | 6,800 |
| 2026-04-30 | 1.730 | 1.750 | 1.730 | 1.750 | 1.656 | 27,000 |
| 2026-04-29 | 1.750 | 1.750 | 1.730 | 1.730 | 1.637 | 11,500 |
| 2026-04-28 | 1.750 | 1.770 | 1.750 | 1.750 | 1.656 | 3,000 |
| 2026-04-27 | 1.730 | 1.760 | 1.730 | 1.750 | 1.656 | 80,800 |
| 2026-04-24 | 1.710 | 1.760 | 1.710 | 1.750 | 1.656 | 143,200 |
| 2026-04-23 | 1.730 | 1.730 | 1.710 | 1.720 | 1.628 | 43,800 |
| 2026-04-22 | 1.770 | 1.770 | 1.720 | 1.720 | 1.628 | 223,700 |
| 2026-04-21 | 1.770 | 1.780 | 1.770 | 1.770 | 1.675 | 12,400 |
| 2026-04-20 | 1.780 | 1.790 | 1.760 | 1.770 | 1.675 | 79,600 |
← NewerPage 2 of 2 · 118 trading days
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.