Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.020	2.050	2.000	2.040	1.842	77,700
2025-01-17	2.050	2.050	2.010	2.020	1.824	74,500
2025-01-16	2.020	2.020	2.010	2.020	1.824	30,400
2025-01-15	2.020	2.040	2.010	2.010	1.815	84,000
2025-01-14	2.030	2.060	2.020	2.060	1.860	32,000
2025-01-13	2.080	2.080	2.020	2.050	1.851	88,600
2025-01-10	2.040	2.110	2.040	2.060	1.860	58,800
2025-01-09	2.090	2.090	2.040	2.060	1.860	94,400
2025-01-08	2.120	2.120	2.100	2.100	1.896	159,700
2025-01-07	2.120	2.120	2.100	2.120	1.914	132,100
2025-01-06	2.060	2.120	2.060	2.100	1.896	235,600
2025-01-03	2.050	2.060	2.040	2.060	1.860	31,600
2025-01-02	2.060	2.070	2.040	2.060	1.860	282,200
2024-12-31	2.050	2.060	2.030	2.060	1.860	150,900
2024-12-30	2.020	2.050	2.020	2.040	1.842	56,400
2024-12-27	2.020	2.060	2.020	2.040	1.842	177,000
2024-12-26	2.010	2.040	2.010	2.040	1.842	30,000
2024-12-24	2.020	2.030	2.010	2.010	1.815	60,400
2024-12-23	2.000	2.010	1.990	2.010	1.815	353,000
2024-12-20	2.010	2.050	1.990	2.000	1.806	145,200
2024-12-19	1.990	2.000	1.990	2.000	1.806	88,200
2024-12-18	2.000	2.000	1.990	1.990	1.797	25,200
2024-12-17	1.990	2.000	1.990	2.000	1.806	31,100
2024-12-16	2.000	2.000	2.000	2.000	1.806	141,300
2024-12-13	2.020	2.020	1.990	2.000	1.806	44,000
2024-12-12	2.020	2.020	1.990	2.020	1.824	173,900
2024-12-11	2.010	2.020	2.010	2.020	1.824	71,800
2024-12-10	2.040	2.040	1.990	2.000	1.806	524,500
2024-12-09	2.060	2.060	2.020	2.040	1.842	83,800
2024-12-06	2.060	2.060	2.040	2.060	1.860	39,900
2024-12-05	2.040	2.080	2.030	2.060	1.860	76,800
2024-12-04	2.030	2.030	2.010	2.020	1.824	141,600
2024-12-03	2.030	2.030	2.010	2.030	1.833	113,200
2024-12-02	2.080	2.080	2.030	2.030	1.833	138,000
2024-11-29	2.040	2.080	2.030	2.070	1.869	85,000
2024-11-28	2.010	2.050	2.010	2.050	1.851	92,600
2024-11-27	2.040	2.040	2.000	2.010	1.815	201,000
2024-11-26	2.080	2.080	2.000	2.030	1.833	380,800
2024-11-25	2.000	2.000	1.970	1.970	1.779	102,400
2024-11-22	1.990	2.000	1.970	2.000	1.806	61,700
2024-11-21	2.000	2.000	1.990	1.990	1.797	54,300
2024-11-20	2.000	2.020	1.990	2.020	1.824	113,600
2024-11-19	1.990	1.990	1.970	1.990	1.797	52,100
2024-11-18	1.980	1.990	1.950	1.990	1.797	112,700
2024-11-15	1.990	2.000	1.990	1.990	1.797	107,200
2024-11-14	1.950	2.000	1.950	1.990	1.797	53,400
2024-11-13	1.970	1.970	1.950	1.950	1.761	282,300
2024-11-12	2.000	2.000	1.970	1.970	1.779	167,900
2024-11-11	2.000	2.000	2.000	2.000	1.806	26,800
2024-11-08	2.010	2.020	2.000	2.000	1.806	99,800
2024-11-07	2.020	2.020	2.010	2.010	1.815	27,600
2024-11-06	2.010	2.020	2.000	2.020	1.824	252,100
2024-11-05	2.020	2.020	1.990	2.010	1.815	61,000
2024-11-04	2.000	2.030	2.000	2.010	1.815	224,900
2024-11-01	2.010	2.010	2.000	2.000	1.806	156,600
2024-10-30	2.020	2.030	2.010	2.020	1.824	26,000
2024-10-29	2.010	2.020	2.010	2.020	1.824	69,100
2024-10-28	2.030	2.030	2.010	2.020	1.824	112,700
2024-10-25	2.040	2.040	2.030	2.030	1.833	57,400
2024-10-24	2.030	2.040	2.030	2.040	1.842	24,100

← NewerPage 8 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.