Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.580	1.600	1.580	1.580	1.427	11,000
2025-04-21	1.590	1.640	1.580	1.580	1.427	96,400
2025-04-18	1.600	1.620	1.600	1.600	1.445	90,700
2025-04-17	1.580	1.600	1.580	1.600	1.445	62,600
2025-04-16	1.590	1.620	1.590	1.590	1.436	165,400
2025-04-15	1.640	1.640	1.590	1.590	1.436	79,300
2025-04-14	1.590	1.600	1.580	1.590	1.436	54,900
2025-04-11	1.540	1.580	1.540	1.560	1.409	111,900
2025-04-10	1.530	1.550	1.530	1.530	1.381	227,900
2025-04-09	1.530	1.530	1.440	1.490	1.345	481,300
2025-04-08	1.500	1.550	1.500	1.550	1.400	263,700
2025-04-07	1.700	1.700	1.530	1.530	1.381	648,200
2025-04-04	1.710	1.720	1.700	1.720	1.553	60,800
2025-04-03	1.730	1.740	1.710	1.720	1.553	63,200
2025-04-02	1.720	1.740	1.700	1.740	1.571	132,400
2025-03-28	1.740	1.740	1.730	1.730	1.562	92,600
2025-03-27	1.730	1.740	1.730	1.740	1.571	82,200
2025-03-26	1.750	1.760	1.730	1.740	1.571	198,800
2025-03-25	1.780	1.780	1.750	1.750	1.580	189,600
2025-03-24	1.780	1.780	1.740	1.770	1.598	85,800
2025-03-21	1.750	1.780	1.750	1.770	1.598	24,900
2025-03-20	1.770	1.770	1.750	1.750	1.580	237,100
2025-03-19	1.750	1.780	1.750	1.780	1.607	9,300
2025-03-17	1.760	1.790	1.760	1.780	1.607	80,600
2025-03-14	1.770	1.780	1.760	1.760	1.589	60,000
2025-03-13	1.730	1.760	1.730	1.760	1.589	59,000
2025-03-12	1.760	1.760	1.710	1.720	1.553	218,200
2025-03-11	1.790	1.790	1.740	1.760	1.589	219,900
2025-03-10	1.800	1.800	1.780	1.790	1.616	50,700
2025-03-07	1.820	1.820	1.790	1.820	1.643	21,100
2025-03-06	1.800	1.820	1.800	1.800	1.625	126,900
2025-03-05	1.800	1.830	1.800	1.810	1.634	175,200
2025-03-04	1.830	1.830	1.750	1.780	1.607	395,000
2025-03-03	1.870	1.900	1.840	1.840	1.661	214,200
2025-02-28	1.910	1.920	1.850	1.860	1.679	691,400
2025-02-27	1.960	1.960	1.870	1.920	1.734	1,227,300
2025-02-26	2.000	2.000	1.990	1.990	1.797	91,700
2025-02-25	2.010	2.010	1.970	2.000	1.806	377,400
2025-02-24	2.010	2.020	2.000	2.010	1.815	97,000
2025-02-21	2.020	2.020	2.000	2.010	1.815	130,400
2025-02-20	2.020	2.030	2.020	2.020	1.824	139,900
2025-02-19	2.030	2.040	2.020	2.030	1.833	120,200
2025-02-18	2.050	2.050	2.020	2.020	1.824	103,700
2025-02-17	2.030	2.050	2.030	2.030	1.833	109,500
2025-02-14	2.020	2.050	2.010	2.030	1.833	126,900
2025-02-13	2.030	2.040	2.020	2.020	1.824	15,300
2025-02-12	2.010	2.030	2.010	2.030	1.833	52,000
2025-02-10	2.020	2.030	2.010	2.010	1.815	241,200
2025-02-07	2.020	2.050	2.020	2.040	1.842	118,300
2025-02-06	2.010	2.030	2.010	2.020	1.824	177,700
2025-02-05	2.020	2.030	2.010	2.020	1.824	195,900
2025-02-04	2.010	2.030	2.000	2.010	1.815	78,900
2025-02-03	2.020	2.020	2.010	2.010	1.815	88,000
2025-01-31	2.010	2.030	2.000	2.030	1.833	20,500
2025-01-28	2.010	2.030	2.010	2.010	1.815	47,300
2025-01-27	2.040	2.040	2.010	2.010	1.815	45,900
2025-01-24	2.020	2.040	2.010	2.010	1.815	58,400
2025-01-23	2.010	2.040	2.000	2.010	1.815	40,800
2025-01-22	2.020	2.020	2.000	2.010	1.815	71,300
2025-01-21	2.030	2.030	2.020	2.020	1.824	31,700

← NewerPage 7 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.