SHL Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	2.110	2.110	2.100	2.100	1.686	8,300
2023-08-21	2.100	2.110	2.100	2.110	1.694	3,000
2023-08-18	2.100	2.100	2.100	2.100	1.686	1,200
2023-08-17	2.090	2.090	2.090	2.090	1.678	10,000
2023-08-14	2.100	2.100	2.090	2.090	1.678	2,200
2023-08-11	2.170	2.170	2.090	2.090	1.678	14,000
2023-08-09	2.130	2.160	2.130	2.160	1.734	7,100
2023-08-07	2.100	2.100	2.080	2.080	1.670	6,000
2023-08-04	2.080	2.080	2.080	2.080	1.670	3,000
2023-08-03	2.090	2.100	2.080	2.100	1.686	22,800
2023-08-01	2.150	2.150	2.130	2.130	1.710	7,900
2023-07-31	2.080	2.150	2.080	2.150	1.726	39,700
2023-07-28	2.100	2.100	2.050	2.090	1.678	8,600
2023-07-27	2.010	2.040	2.010	2.020	1.622	21,900
2023-07-24	2.000	2.000	2.000	2.000	1.606	6,000
2023-07-21	1.980	1.980	1.980	1.980	1.590	6,000
2023-07-20	1.970	1.980	1.970	1.970	1.582	13,400
2023-07-14	2.020	2.020	1.970	1.970	1.582	16,800
2023-07-13	1.950	1.950	1.940	1.950	1.566	24,800
2023-07-12	2.000	2.000	2.000	2.000	1.606	7,500
2023-07-11	2.000	2.000	2.000	2.000	1.606	13,000
2023-07-10	2.000	2.000	1.980	1.980	1.590	23,200
2023-07-06	1.880	2.000	1.880	2.000	1.606	11,500
2023-07-04	1.830	1.850	1.830	1.850	1.485	3,000
2023-07-03	1.840	1.840	1.840	1.840	1.477	3,700
2023-06-30	1.900	1.900	1.900	1.900	1.526	200
2023-06-28	1.950	1.950	1.950	1.950	1.566	6,100
2023-06-27	1.850	1.850	1.850	1.850	1.485	100
2023-06-26	1.850	1.850	1.850	1.850	1.485	4,000
2023-06-21	1.840	1.840	1.840	1.840	1.477	2,200
2023-06-19	2.000	2.000	2.000	2.000	1.606	11,000
2023-06-15	1.930	1.960	1.930	1.960	1.574	18,200
2023-06-13	1.820	1.820	1.820	1.820	1.461	2,000
2023-06-08	1.900	1.910	1.900	1.910	1.534	7,700
2023-06-06	1.900	1.900	1.900	1.900	1.526	1,200
2023-06-02	1.900	1.900	1.900	1.900	1.526	15,000
2023-05-31	1.900	1.900	1.900	1.900	1.526	7,500
2023-05-30	1.900	1.900	1.900	1.900	1.526	3,300
2023-05-29	1.860	1.860	1.860	1.860	1.494	1,100
2023-05-25	1.870	1.870	1.870	1.870	1.502	1,500
2023-05-23	1.860	1.860	1.860	1.860	1.494	6,200
2023-05-17	1.900	1.900	1.900	1.900	1.526	2,000
2023-05-12	1.860	1.860	1.860	1.860	1.494	5,000
2023-05-10	1.880	1.880	1.880	1.880	1.510	5,000
2023-05-09	1.890	1.900	1.890	1.890	1.518	5,500
2023-05-08	1.880	1.890	1.880	1.890	1.518	7,200
2023-04-27	1.850	1.900	1.850	1.900	1.526	9,400
2023-04-26	1.900	1.900	1.900	1.900	1.526	16,500
2023-04-25	1.900	1.900	1.900	1.900	1.526	4,200
2023-04-17	1.920	1.920	1.900	1.900	1.526	1,800
2023-04-05	1.900	1.930	1.900	1.930	1.550	7,500
2023-04-03	1.780	1.980	1.770	1.980	1.590	441,000
2023-03-31	1.750	1.750	1.750	1.750	1.405	1,200
2023-03-28	1.850	1.850	1.850	1.850	1.485	4,000
2023-03-23	1.840	1.840	1.840	1.840	1.477	3,000
2023-03-17	1.900	1.900	1.840	1.840	1.477	25,900
2023-03-16	1.800	1.800	1.800	1.800	1.445	100
2023-03-14	1.810	1.810	1.800	1.800	1.445	2,500
2023-03-13	1.830	1.830	1.820	1.830	1.469	7,100
2023-03-10	1.840	1.850	1.800	1.850	1.485	3,800

← NewerPage 10 of 13 · 762 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.1200 MYR
2025-10-07	0.1200 MYR
2024-10-04	0.1800 MYR
2023-10-10	0.1200 MYR
2022-10-11	0.0900 MYR
2021-10-11	0.0800 MYR
2020-10-12	0.0500 MYR
2020-03-30	0.0700 MYR
2019-09-19	0.0800 MYR
2019-03-21	0.0800 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.