Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	1.710	1.720	1.700	1.720	1.628	47,300
2026-04-14	1.740	1.740	1.730	1.730	1.637	400
2026-04-13	1.720	1.740	1.700	1.740	1.647	13,400
2026-04-10	1.740	1.740	1.720	1.730	1.637	4,500
2026-04-09	1.720	1.740	1.700	1.740	1.647	71,400
2026-04-08	1.720	1.720	1.700	1.710	1.618	20,400
2026-04-07	1.680	1.700	1.680	1.700	1.609	15,500
2026-04-06	1.690	1.690	1.650	1.680	1.590	150,900
2026-04-03	1.710	1.710	1.690	1.690	1.599	37,200
2026-04-02	1.700	1.710	1.680	1.710	1.618	43,300
2026-04-01	1.690	1.720	1.690	1.700	1.609	75,400
2026-03-31	1.690	1.690	1.640	1.680	1.590	260,200
2026-03-30	1.700	1.700	1.650	1.690	1.599	247,900
2026-03-27	1.700	1.740	1.700	1.720	1.628	45,400
2026-03-26	1.720	1.720	1.710	1.710	1.618	500
2026-03-25	1.730	1.740	1.710	1.740	1.647	11,200
2026-03-24	1.740	1.770	1.700	1.730	1.637	189,300
2026-03-19	1.750	1.770	1.750	1.770	1.675	26,900
2026-03-18	1.750	1.830	1.740	1.770	1.675	288,200
2026-03-17	1.750	1.750	1.740	1.740	1.647	15,300
2026-03-16	1.730	1.750	1.700	1.750	1.656	82,600
2026-03-13	1.730	1.740	1.730	1.730	1.637	3,800
2026-03-12	1.740	1.750	1.720	1.750	1.656	96,400
2026-03-11	1.730	1.770	1.730	1.740	1.647	12,200
2026-03-10	1.730	1.780	1.730	1.760	1.666	46,800
2026-03-09	1.660	1.740	1.650	1.730	1.637	399,400
2026-03-06	1.750	1.760	1.720	1.760	1.666	277,300
2026-03-05	1.790	1.790	1.750	1.760	1.666	87,200
2026-03-04	1.830	1.830	1.760	1.780	1.685	236,000
2026-03-03	1.860	1.860	1.840	1.840	1.741	91,300
2026-03-02	1.860	1.860	1.840	1.850	1.751	144,500
2026-02-27	1.910	1.920	1.860	1.900	1.798	106,100
2026-02-26	1.890	1.900	1.880	1.900	1.798	153,100
2026-02-25	1.890	1.920	1.890	1.900	1.798	45,400
2026-02-24	1.910	1.920	1.890	1.920	1.817	89,900
2026-02-23	1.890	1.910	1.890	1.910	1.808	214,500
2026-02-20	1.900	1.900	1.880	1.890	1.789	125,500
2026-02-19	1.920	1.920	1.900	1.900	1.798	94,000
2026-02-16	1.870	1.920	1.870	1.920	1.817	119,400
2026-02-13	1.890	1.900	1.890	1.900	1.798	105,300
2026-02-12	1.900	1.910	1.900	1.900	1.798	157,100
2026-02-11	1.920	1.920	1.910	1.910	1.808	93,700
2026-02-10	1.920	1.930	1.910	1.910	1.808	450,900
2026-02-09	1.910	1.920	1.890	1.910	1.808	107,100
2026-02-06	1.900	1.910	1.880	1.910	1.808	83,900
2026-02-05	1.900	1.920	1.880	1.900	1.798	279,400
2026-02-04	1.860	1.900	1.860	1.900	1.798	342,600
2026-02-03	1.870	1.870	1.850	1.850	1.751	80,000
2026-01-30	1.850	1.880	1.850	1.870	1.770	46,400
2026-01-29	1.830	1.880	1.820	1.870	1.770	255,900
2026-01-28	1.820	1.830	1.790	1.830	1.732	441,100
2026-01-27	1.830	1.840	1.830	1.830	1.732	16,800
2026-01-26	1.830	1.850	1.810	1.840	1.741	53,200
2026-01-23	1.810	1.850	1.810	1.830	1.732	158,000
2026-01-22	1.800	1.810	1.800	1.810	1.713	43,500
2026-01-21	1.800	1.820	1.780	1.810	1.713	80,500
2026-01-20	1.850	1.850	1.770	1.770	1.675	189,100
2026-01-19	1.850	1.850	1.820	1.850	1.751	200,800
2026-01-16	1.790	1.840	1.790	1.820	1.722	322,300
2026-01-15	1.800	1.800	1.760	1.780	1.685	28,300

← NewerPage 3 of 21 · 1,217 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.