Shangri La Hotels Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	2.030	2.050	2.030	2.030	1.833	37,300
2024-10-22	2.040	2.040	2.030	2.030	1.833	79,300
2024-10-21	2.040	2.040	2.030	2.040	1.842	72,700
2024-10-18	2.030	2.050	2.030	2.040	1.842	90,900
2024-10-17	2.040	2.050	2.040	2.040	1.842	44,200
2024-10-16	2.020	2.070	2.020	2.030	1.833	54,000
2024-10-15	2.040	2.050	2.030	2.040	1.815	239,600
2024-10-14	2.050	2.050	2.030	2.040	1.815	95,500
2024-10-11	2.050	2.050	2.040	2.050	1.824	81,400
2024-10-10	2.080	2.080	2.050	2.060	1.833	139,900
2024-10-09	2.050	2.080	2.050	2.060	1.833	71,500
2024-10-08	2.050	2.060	2.040	2.050	1.824	109,000
2024-10-07	2.050	2.080	2.040	2.050	1.824	103,700
2024-10-04	2.070	2.080	2.010	2.050	1.824	202,400
2024-10-03	2.070	2.090	2.070	2.090	1.859	38,300
2024-10-02	2.100	2.120	2.070	2.070	1.842	131,900
2024-10-01	2.080	2.110	2.070	2.110	1.877	105,200
2024-09-30	2.050	2.080	2.050	2.080	1.850	150,200
2024-09-27	2.070	2.080	2.070	2.070	1.842	38,800
2024-09-26	2.060	2.070	2.060	2.060	1.833	25,200
2024-09-25	2.060	2.070	2.060	2.070	1.842	16,500
2024-09-24	2.100	2.100	2.060	2.060	1.833	223,300
2024-09-23	2.070	2.100	2.060	2.100	1.868	237,300
2024-09-20	2.050	2.070	2.050	2.060	1.833	154,400
2024-09-19	2.050	2.050	2.030	2.050	1.824	77,300
2024-09-18	2.050	2.050	2.040	2.050	1.824	30,500
2024-09-17	2.030	2.040	2.020	2.040	1.815	38,300
2024-09-13	2.020	2.030	2.020	2.030	1.806	67,900
2024-09-12	1.980	2.030	1.980	2.020	1.797	538,200
2024-09-11	2.010	2.020	1.940	1.960	1.744	712,400
2024-09-10	2.030	2.040	2.000	2.010	1.788	191,000
2024-09-09	2.040	2.040	2.010	2.030	1.806	149,200
2024-09-06	2.040	2.040	2.020	2.030	1.806	184,700
2024-09-05	2.060	2.080	2.040	2.040	1.815	80,200
2024-09-04	2.060	2.060	2.040	2.050	1.824	231,000
2024-09-03	2.040	2.060	2.040	2.060	1.833	184,900
2024-09-02	2.080	2.090	2.050	2.050	1.824	258,300
2024-08-30	2.100	2.110	2.060	2.080	1.850	80,200
2024-08-29	2.090	2.100	2.050	2.050	1.824	1,001,600
2024-08-28	2.160	2.160	2.130	2.140	1.904	133,900
2024-08-27	2.150	2.150	2.130	2.150	1.913	43,100
2024-08-26	2.130	2.150	2.130	2.130	1.895	51,200
2024-08-23	2.120	2.140	2.120	2.120	1.886	107,900
2024-08-22	2.150	2.150	2.120	2.130	1.895	47,400
2024-08-21	2.140	2.140	2.120	2.130	1.895	103,200
2024-08-20	2.130	2.160	2.120	2.140	1.904	128,000
2024-08-19	2.130	2.140	2.130	2.140	1.904	96,900
2024-08-16	2.130	2.130	2.100	2.120	1.886	104,000
2024-08-15	2.100	2.120	2.090	2.110	1.877	98,000
2024-08-14	2.130	2.130	2.100	2.100	1.868	125,800
2024-08-13	2.120	2.150	2.110	2.130	1.895	110,600
2024-08-12	2.150	2.180	2.120	2.140	1.904	95,000
2024-08-09	2.130	2.140	2.130	2.140	1.904	191,100
2024-08-08	2.080	2.120	2.080	2.110	1.877	235,500
2024-08-07	2.080	2.120	2.050	2.100	1.868	688,100
2024-08-06	2.020	2.110	2.020	2.060	1.833	594,700
2024-08-05	2.130	2.130	2.020	2.030	1.806	2,276,800
2024-08-02	2.240	2.240	2.150	2.160	1.922	834,800
2024-08-01	2.250	2.260	2.240	2.240	1.993	112,500
2024-07-31	2.230	2.250	2.220	2.240	1.993	262,700

← NewerPage 9 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.