Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.680	1.690	1.680	1.680	1.590	39,500
2025-10-16	1.700	1.730	1.680	1.700	1.609	295,500
2025-10-15	1.650	1.680	1.650	1.670	1.580	89,000
2025-10-14	1.670	1.680	1.650	1.660	1.571	141,800
2025-10-13	1.680	1.680	1.670	1.680	1.562	99,700
2025-10-10	1.690	1.700	1.680	1.680	1.562	72,300
2025-10-09	1.690	1.690	1.690	1.690	1.571	69,500
2025-10-08	1.690	1.710	1.690	1.690	1.571	148,600
2025-10-07	1.700	1.700	1.670	1.700	1.580	106,200
2025-10-06	1.700	1.710	1.690	1.700	1.580	133,200
2025-10-03	1.700	1.700	1.690	1.700	1.580	48,000
2025-10-02	1.670	1.700	1.670	1.700	1.580	93,500
2025-10-01	1.690	1.700	1.670	1.690	1.571	137,300
2025-09-30	1.690	1.700	1.670	1.690	1.571	64,200
2025-09-29	1.720	1.720	1.690	1.690	1.571	169,700
2025-09-26	1.660	1.690	1.660	1.690	1.571	319,100
2025-09-25	1.640	1.670	1.640	1.660	1.543	291,900
2025-09-24	1.630	1.640	1.630	1.640	1.524	51,200
2025-09-23	1.630	1.630	1.620	1.630	1.515	38,900
2025-09-22	1.630	1.630	1.620	1.630	1.515	61,100
2025-09-19	1.590	1.630	1.590	1.620	1.506	63,800
2025-09-18	1.600	1.600	1.590	1.590	1.478	40,800
2025-09-17	1.590	1.600	1.590	1.600	1.487	141,100
2025-09-12	1.590	1.590	1.580	1.590	1.478	246,800
2025-09-11	1.600	1.600	1.580	1.590	1.478	42,600
2025-09-10	1.600	1.600	1.590	1.600	1.487	136,200
2025-09-09	1.590	1.600	1.580	1.590	1.478	62,500
2025-09-08	1.600	1.600	1.590	1.600	1.487	122,800
2025-09-04	1.570	1.590	1.570	1.590	1.478	134,200
2025-09-03	1.560	1.580	1.560	1.570	1.459	68,700
2025-09-02	1.570	1.570	1.560	1.560	1.450	23,200
2025-08-29	1.580	1.580	1.570	1.570	1.459	83,400
2025-08-28	1.570	1.590	1.570	1.580	1.469	59,700
2025-08-27	1.580	1.590	1.570	1.590	1.478	129,400
2025-08-26	1.600	1.600	1.580	1.580	1.469	37,500
2025-08-25	1.610	1.610	1.600	1.600	1.487	66,000
2025-08-22	1.580	1.620	1.580	1.620	1.506	52,900
2025-08-21	1.600	1.610	1.590	1.590	1.478	101,700
2025-08-20	1.610	1.610	1.590	1.590	1.478	336,100
2025-08-19	1.610	1.610	1.600	1.600	1.487	174,900
2025-08-18	1.610	1.620	1.600	1.610	1.496	224,900
2025-08-15	1.620	1.630	1.610	1.610	1.496	81,500
2025-08-14	1.630	1.640	1.610	1.610	1.496	245,400
2025-08-13	1.620	1.640	1.620	1.640	1.524	39,900
2025-08-12	1.630	1.630	1.620	1.620	1.506	10,000
2025-08-11	1.650	1.650	1.620	1.620	1.506	63,000
2025-08-08	1.630	1.650	1.620	1.650	1.534	82,100
2025-08-07	1.610	1.620	1.610	1.620	1.506	3,200
2025-08-06	1.610	1.620	1.600	1.620	1.506	74,900
2025-08-05	1.610	1.620	1.610	1.610	1.496	14,600
2025-08-04	1.640	1.640	1.610	1.630	1.515	289,900
2025-08-01	1.650	1.650	1.590	1.630	1.515	401,400
2025-07-31	1.640	1.640	1.640	1.640	1.524	31,000
2025-07-30	1.630	1.640	1.630	1.630	1.515	43,000
2025-07-29	1.650	1.650	1.630	1.630	1.515	16,100
2025-07-28	1.640	1.650	1.640	1.650	1.534	67,700
2025-07-25	1.640	1.650	1.630	1.650	1.534	301,200
2025-07-24	1.610	1.660	1.610	1.650	1.534	73,000
2025-07-23	1.640	1.640	1.620	1.620	1.506	125,200
2025-07-22	1.640	1.640	1.630	1.630	1.515	43,700

← NewerPage 5 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.