Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.370	3.400	3.370	3.380	2.919	707,900
2022-02-07	3.360	3.410	3.360	3.410	2.945	886,800
2022-02-04	3.390	3.390	3.340	3.390	2.928	1,200,700
2022-02-03	3.390	3.450	3.380	3.410	2.945	616,700
2022-01-31	3.390	3.400	3.370	3.380	2.919	822,400
2022-01-28	3.390	3.450	3.370	3.450	2.979	730,500
2022-01-27	3.410	3.430	3.360	3.400	2.936	927,700
2022-01-26	3.390	3.450	3.360	3.450	2.979	650,600
2022-01-25	3.450	3.450	3.360	3.410	2.945	744,200
2022-01-24	3.450	3.460	3.400	3.460	2.988	773,100
2022-01-21	3.380	3.460	3.350	3.450	2.979	818,400
2022-01-20	3.450	3.450	3.360	3.360	2.902	906,200
2022-01-19	3.390	3.450	3.390	3.450	2.979	798,100
2022-01-17	3.400	3.460	3.350	3.460	2.988	868,500
2022-01-14	3.360	3.400	3.350	3.400	2.936	1,227,200
2022-01-13	3.380	3.440	3.380	3.390	2.928	448,800
2022-01-12	3.400	3.470	3.310	3.470	2.997	681,700
2022-01-11	3.400	3.410	3.370	3.400	2.936	598,500
2022-01-10	3.380	3.500	3.340	3.500	3.023	273,000
2022-01-07	3.370	3.390	3.310	3.380	2.919	462,400
2022-01-06	3.330	3.390	3.320	3.390	2.928	746,500
2022-01-05	3.330	3.370	3.330	3.360	2.902	612,300
2022-01-04	3.320	3.400	3.250	3.400	2.936	499,000
2022-01-03	3.240	3.310	3.230	3.310	2.858	586,800
2021-12-31	3.290	3.320	3.250	3.320	2.867	543,200
2021-12-30	3.300	3.320	3.240	3.320	2.867	585,500
2021-12-29	3.360	3.360	3.230	3.280	2.833	529,900
2021-12-28	3.300	3.370	3.300	3.370	2.910	347,000
2021-12-27	3.300	3.380	3.300	3.370	2.910	343,900
2021-12-24	3.250	3.310	3.170	3.300	2.850	615,800
2021-12-23	3.310	3.340	3.200	3.200	2.763	451,000
2021-12-22	3.380	3.380	3.350	3.350	2.893	315,000
2021-12-21	3.350	3.400	3.300	3.330	2.876	538,600
2021-12-20	3.390	3.400	3.390	3.390	2.928	599,500
2021-12-17	3.390	3.400	3.380	3.390	2.928	386,000
2021-12-16	3.430	3.600	3.400	3.400	2.936	701,600
2021-12-15	3.330	3.400	3.280	3.400	2.936	359,800
2021-12-14	3.110	3.300	3.110	3.300	2.850	169,200
2021-12-13	3.100	3.250	3.100	3.200	2.763	314,600
2021-12-10	3.080	3.120	3.000	3.120	2.694	488,700
2021-12-09	3.180	3.190	3.100	3.100	2.677	375,600
2021-12-08	3.230	3.270	3.170	3.200	2.763	735,700
2021-12-07	3.270	3.290	3.230	3.230	2.789	726,000
2021-12-06	3.290	3.290	3.260	3.280	2.833	489,300
2021-12-02	3.380	3.380	3.220	3.300	2.850	278,600
2021-12-01	3.340	3.380	3.300	3.300	2.850	174,500
2021-11-30	3.380	3.390	3.330	3.390	2.928	66,000
2021-11-29	3.340	3.380	3.330	3.380	2.919	225,900
2021-11-26	3.360	3.380	3.350	3.380	2.919	140,600
2021-11-25	3.400	3.400	3.380	3.390	2.928	250,000
2021-11-24	3.380	3.400	3.370	3.390	2.928	458,100
2021-11-23	3.390	3.400	3.370	3.400	2.936	717,200
2021-11-22	3.390	3.450	3.390	3.400	2.936	220,000
2021-11-19	3.550	3.550	3.390	3.410	2.945	251,800
2021-11-18	3.390	3.580	3.390	3.580	3.092	58,800
2021-11-17	3.390	3.450	3.340	3.440	2.971	406,500
2021-11-16	3.390	3.390	3.370	3.370	2.910	289,000
2021-11-15	3.400	3.430	3.390	3.430	2.962	231,000
2021-11-12	3.400	3.500	3.380	3.450	2.979	491,100
2021-11-11	3.380	3.390	3.380	3.380	2.919	315,300

← NewerPage 20 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.