Shangri La Hotels Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 1.760 | 1.790 | 1.760 | 1.790 | 1.694 | 89,100 |
| 2026-01-13 | 1.770 | 1.780 | 1.760 | 1.770 | 1.675 | 71,200 |
| 2026-01-12 | 1.740 | 1.770 | 1.740 | 1.770 | 1.675 | 207,300 |
| 2026-01-09 | 1.720 | 1.760 | 1.720 | 1.740 | 1.647 | 208,800 |
| 2026-01-08 | 1.720 | 1.730 | 1.700 | 1.720 | 1.628 | 74,400 |
| 2026-01-07 | 1.700 | 1.730 | 1.700 | 1.730 | 1.637 | 5,200 |
| 2026-01-06 | 1.700 | 1.710 | 1.700 | 1.700 | 1.609 | 118,700 |
| 2026-01-05 | 1.690 | 1.700 | 1.680 | 1.700 | 1.609 | 164,100 |
| 2026-01-02 | 1.690 | 1.700 | 1.670 | 1.700 | 1.609 | 21,800 |
| 2025-12-31 | 1.680 | 1.720 | 1.680 | 1.700 | 1.609 | 62,900 |
| 2025-12-30 | 1.690 | 1.730 | 1.690 | 1.700 | 1.609 | 77,000 |
| 2025-12-29 | 1.680 | 1.700 | 1.670 | 1.680 | 1.590 | 126,900 |
| 2025-12-26 | 1.660 | 1.680 | 1.660 | 1.670 | 1.580 | 183,500 |
| 2025-12-24 | 1.670 | 1.680 | 1.660 | 1.670 | 1.580 | 342,600 |
| 2025-12-23 | 1.670 | 1.680 | 1.650 | 1.670 | 1.580 | 257,100 |
| 2025-12-22 | 1.660 | 1.670 | 1.650 | 1.650 | 1.562 | 149,300 |
| 2025-12-19 | 1.660 | 1.670 | 1.660 | 1.660 | 1.571 | 27,800 |
| 2025-12-18 | 1.670 | 1.680 | 1.660 | 1.670 | 1.580 | 98,600 |
| 2025-12-17 | 1.670 | 1.700 | 1.670 | 1.690 | 1.599 | 95,100 |
| 2025-12-16 | 1.670 | 1.680 | 1.670 | 1.680 | 1.590 | 4,400 |
| 2025-12-15 | 1.670 | 1.680 | 1.660 | 1.680 | 1.590 | 229,400 |
| 2025-12-12 | 1.660 | 1.690 | 1.660 | 1.670 | 1.580 | 222,100 |
| 2025-12-11 | 1.700 | 1.700 | 1.670 | 1.670 | 1.580 | 155,200 |
| 2025-12-10 | 1.700 | 1.710 | 1.680 | 1.680 | 1.590 | 191,000 |
| 2025-12-09 | 1.740 | 1.760 | 1.700 | 1.700 | 1.609 | 131,900 |
| 2025-12-08 | 1.720 | 1.770 | 1.720 | 1.740 | 1.647 | 30,300 |
| 2025-12-05 | 1.710 | 1.710 | 1.700 | 1.710 | 1.618 | 25,000 |
| 2025-12-04 | 1.720 | 1.720 | 1.710 | 1.720 | 1.628 | 14,000 |
| 2025-12-03 | 1.730 | 1.730 | 1.700 | 1.710 | 1.618 | 56,500 |
| 2025-12-02 | 1.710 | 1.710 | 1.700 | 1.710 | 1.618 | 87,300 |
| 2025-12-01 | 1.710 | 1.710 | 1.710 | 1.710 | 1.618 | 31,000 |
| 2025-11-28 | 1.720 | 1.750 | 1.710 | 1.710 | 1.618 | 36,900 |
| 2025-11-27 | 1.780 | 1.780 | 1.740 | 1.750 | 1.656 | 204,800 |
| 2025-11-26 | 1.720 | 1.750 | 1.710 | 1.740 | 1.647 | 68,500 |
| 2025-11-25 | 1.730 | 1.730 | 1.720 | 1.720 | 1.628 | 49,300 |
| 2025-11-24 | 1.750 | 1.760 | 1.740 | 1.740 | 1.647 | 11,300 |
| 2025-11-21 | 1.750 | 1.750 | 1.740 | 1.750 | 1.656 | 25,700 |
| 2025-11-20 | 1.750 | 1.750 | 1.740 | 1.740 | 1.647 | 8,500 |
| 2025-11-19 | 1.720 | 1.740 | 1.720 | 1.740 | 1.647 | 16,400 |
| 2025-11-18 | 1.740 | 1.760 | 1.720 | 1.720 | 1.628 | 116,000 |
| 2025-11-17 | 1.780 | 1.780 | 1.750 | 1.760 | 1.666 | 39,100 |
| 2025-11-14 | 1.790 | 1.790 | 1.710 | 1.780 | 1.685 | 256,300 |
| 2025-11-13 | 1.790 | 1.810 | 1.770 | 1.790 | 1.694 | 157,400 |
| 2025-11-12 | 1.760 | 1.810 | 1.760 | 1.800 | 1.703 | 458,000 |
| 2025-11-11 | 1.700 | 1.760 | 1.690 | 1.750 | 1.656 | 986,400 |
| 2025-11-10 | 1.650 | 1.700 | 1.650 | 1.700 | 1.609 | 240,000 |
| 2025-11-07 | 1.660 | 1.660 | 1.650 | 1.660 | 1.571 | 19,300 |
| 2025-11-06 | 1.650 | 1.670 | 1.650 | 1.660 | 1.571 | 65,300 |
| 2025-11-05 | 1.640 | 1.670 | 1.640 | 1.640 | 1.552 | 55,300 |
| 2025-11-04 | 1.670 | 1.670 | 1.640 | 1.640 | 1.552 | 117,800 |
| 2025-11-03 | 1.680 | 1.690 | 1.660 | 1.670 | 1.580 | 131,100 |
| 2025-10-31 | 1.660 | 1.680 | 1.660 | 1.680 | 1.590 | 29,200 |
| 2025-10-30 | 1.670 | 1.670 | 1.650 | 1.670 | 1.580 | 41,400 |
| 2025-10-29 | 1.660 | 1.680 | 1.660 | 1.680 | 1.590 | 53,700 |
| 2025-10-28 | 1.650 | 1.660 | 1.650 | 1.660 | 1.571 | 126,800 |
| 2025-10-27 | 1.660 | 1.670 | 1.650 | 1.670 | 1.580 | 156,200 |
| 2025-10-24 | 1.670 | 1.680 | 1.650 | 1.680 | 1.590 | 43,000 |
| 2025-10-23 | 1.700 | 1.700 | 1.670 | 1.680 | 1.590 | 90,400 |
| 2025-10-22 | 1.680 | 1.680 | 1.670 | 1.680 | 1.590 | 42,100 |
| 2025-10-21 | 1.680 | 1.680 | 1.670 | 1.680 | 1.590 | 39,900 |
← NewerPage 4 of 4 · 240 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.