Shangri La Hotels Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 3.380 | 3.390 | 3.380 | 3.380 | 2.919 | 315,300 |
| 2021-11-10 | 3.370 | 3.390 | 3.350 | 3.380 | 2.919 | 137,300 |
| 2021-11-09 | 3.410 | 3.410 | 3.380 | 3.380 | 2.919 | 506,100 |
| 2021-11-08 | 3.400 | 3.460 | 3.390 | 3.460 | 2.988 | 414,300 |
| 2021-11-05 | 3.420 | 3.470 | 3.370 | 3.370 | 2.910 | 1,037,200 |
| 2021-11-03 | 3.410 | 3.500 | 3.390 | 3.490 | 3.014 | 415,500 |
| 2021-11-02 | 3.480 | 3.510 | 3.390 | 3.510 | 3.031 | 864,900 |
| 2021-11-01 | 3.460 | 3.500 | 3.430 | 3.440 | 2.971 | 350,800 |
| 2021-10-29 | 3.530 | 3.530 | 3.450 | 3.500 | 3.023 | 691,500 |
| 2021-10-28 | 3.510 | 3.530 | 3.500 | 3.530 | 3.048 | 55,600 |
| 2021-10-27 | 3.500 | 3.540 | 3.500 | 3.520 | 3.040 | 69,400 |
| 2021-10-26 | 3.520 | 3.530 | 3.500 | 3.520 | 3.040 | 93,000 |
| 2021-10-25 | 3.560 | 3.560 | 3.500 | 3.510 | 3.031 | 99,400 |
| 2021-10-22 | 3.560 | 3.560 | 3.510 | 3.550 | 3.066 | 93,200 |
| 2021-10-21 | 3.520 | 3.590 | 3.500 | 3.570 | 3.083 | 91,500 |
| 2021-10-20 | 3.600 | 3.600 | 3.520 | 3.520 | 3.040 | 239,500 |
| 2021-10-18 | 3.530 | 3.550 | 3.530 | 3.550 | 3.066 | 81,700 |
| 2021-10-15 | 3.580 | 3.580 | 3.520 | 3.550 | 3.066 | 33,400 |
| 2021-10-14 | 3.580 | 3.580 | 3.530 | 3.560 | 3.074 | 50,200 |
← NewerPage 21 of 21 · 1,219 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.