Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.650	1.650	1.640	1.650	1.534	5,200
2025-07-18	1.660	1.660	1.630	1.630	1.515	146,500
2025-07-17	1.640	1.650	1.640	1.650	1.534	65,200
2025-07-16	1.640	1.650	1.630	1.640	1.524	85,400
2025-07-15	1.680	1.680	1.650	1.650	1.534	1,600
2025-07-14	1.640	1.690	1.640	1.690	1.571	77,500
2025-07-11	1.650	1.650	1.640	1.640	1.524	64,600
2025-07-10	1.690	1.690	1.640	1.690	1.571	56,300
2025-07-09	1.660	1.690	1.660	1.680	1.562	54,400
2025-07-08	1.640	1.650	1.640	1.650	1.534	20,600
2025-07-07	1.640	1.640	1.640	1.640	1.524	8,300
2025-07-04	1.640	1.640	1.620	1.630	1.515	35,600
2025-07-03	1.650	1.660	1.630	1.640	1.524	61,100
2025-07-02	1.630	1.660	1.630	1.650	1.534	24,000
2025-07-01	1.660	1.660	1.630	1.640	1.524	18,600
2025-06-30	1.610	1.690	1.610	1.690	1.571	82,300
2025-06-26	1.650	1.650	1.650	1.650	1.534	20,000
2025-06-25	1.640	1.660	1.600	1.610	1.496	110,800
2025-06-24	1.630	1.660	1.610	1.660	1.543	46,500
2025-06-23	1.610	1.630	1.610	1.630	1.515	99,600
2025-06-20	1.650	1.650	1.630	1.630	1.515	46,200
2025-06-19	1.640	1.640	1.640	1.640	1.524	13,800
2025-06-18	1.650	1.660	1.650	1.660	1.543	6,000
2025-06-17	1.660	1.670	1.630	1.630	1.515	38,100
2025-06-16	1.700	1.700	1.640	1.660	1.543	32,100
2025-06-13	1.680	1.680	1.660	1.670	1.552	106,700
2025-06-12	1.700	1.700	1.680	1.690	1.571	42,400
2025-06-11	1.700	1.750	1.690	1.700	1.580	119,800
2025-06-10	1.730	1.750	1.730	1.750	1.580	41,500
2025-06-09	1.770	1.770	1.700	1.730	1.562	204,000
2025-06-06	1.730	1.740	1.680	1.710	1.544	84,600
2025-06-05	1.740	1.740	1.710	1.740	1.571	46,900
2025-06-04	1.750	1.750	1.710	1.740	1.571	10,500
2025-06-03	1.730	1.750	1.700	1.740	1.571	75,100
2025-05-30	1.750	1.750	1.720	1.730	1.562	57,300
2025-05-29	1.730	1.750	1.720	1.750	1.580	46,000
2025-05-28	1.730	1.730	1.720	1.730	1.562	9,700
2025-05-27	1.740	1.740	1.730	1.730	1.562	15,600
2025-05-26	1.740	1.740	1.650	1.730	1.562	90,400
2025-05-23	1.690	1.740	1.690	1.740	1.571	29,300
2025-05-22	1.700	1.710	1.680	1.700	1.535	162,600
2025-05-21	1.730	1.750	1.700	1.700	1.535	95,800
2025-05-20	1.770	1.770	1.710	1.730	1.562	28,100
2025-05-19	1.770	1.770	1.720	1.720	1.553	50,600
2025-05-16	1.740	1.740	1.730	1.730	1.562	48,400
2025-05-15	1.730	1.750	1.720	1.720	1.553	76,500
2025-05-14	1.750	1.760	1.740	1.740	1.571	113,900
2025-05-13	1.750	1.770	1.750	1.750	1.580	203,800
2025-05-09	1.730	1.750	1.730	1.740	1.571	63,000
2025-05-08	1.720	1.730	1.690	1.710	1.544	75,600
2025-05-07	1.750	1.750	1.730	1.740	1.571	30,600
2025-05-06	1.750	1.760	1.710	1.750	1.580	66,900
2025-05-05	1.740	1.750	1.720	1.740	1.571	34,800
2025-05-02	1.740	1.740	1.730	1.740	1.571	28,900
2025-04-30	1.780	1.780	1.700	1.740	1.571	74,700
2025-04-29	1.670	1.750	1.670	1.700	1.535	75,100
2025-04-28	1.640	1.670	1.640	1.670	1.508	75,100
2025-04-25	1.620	1.640	1.620	1.640	1.481	40,000
2025-04-24	1.640	1.640	1.620	1.620	1.463	32,200
2025-04-23	1.630	1.630	1.600	1.630	1.472	43,500

← NewerPage 6 of 21 · 1,214 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.