SHL Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1.900	1.900	1.850	1.850	1.485	500
2023-03-08	1.850	1.860	1.850	1.850	1.485	10,900
2023-03-01	1.920	1.940	1.920	1.940	1.558	3,000
2023-02-28	1.880	1.880	1.880	1.880	1.510	1,000
2023-02-24	1.850	1.850	1.850	1.850	1.485	500
2023-02-21	1.870	1.880	1.870	1.880	1.510	2,800
2023-02-13	1.850	1.850	1.850	1.850	1.485	2,000
2023-02-09	1.880	1.880	1.850	1.850	1.485	7,500
2023-02-07	1.920	1.920	1.800	1.800	1.445	13,100
2023-02-03	1.880	1.880	1.880	1.880	1.510	1,300
2023-01-26	1.860	1.870	1.860	1.870	1.502	4,400
2023-01-18	1.810	1.810	1.810	1.810	1.453	200
2023-01-17	1.800	1.810	1.800	1.800	1.445	7,500
2023-01-09	1.800	1.800	1.800	1.800	1.445	1,200
2023-01-04	1.840	1.840	1.840	1.840	1.477	600
2022-12-28	1.840	1.840	1.840	1.840	1.477	1,000
2022-12-27	1.800	1.800	1.800	1.800	1.445	1,400
2022-12-23	1.790	1.810	1.790	1.810	1.453	2,700
2022-12-21	1.800	1.800	1.790	1.790	1.437	9,500
2022-12-20	1.830	1.860	1.830	1.850	1.485	4,500
2022-12-19	1.810	1.880	1.770	1.880	1.510	12,200
2022-12-14	1.900	1.900	1.900	1.900	1.526	3,000
2022-12-12	1.860	1.900	1.860	1.900	1.526	6,000
2022-12-09	1.800	1.860	1.800	1.860	1.494	16,500
2022-12-07	1.800	1.800	1.780	1.800	1.445	9,100
2022-12-06	1.760	1.760	1.760	1.760	1.413	1,000
2022-12-05	1.800	1.800	1.770	1.800	1.445	14,500
2022-12-02	1.760	1.760	1.750	1.760	1.413	17,100
2022-12-01	1.760	1.780	1.750	1.750	1.405	6,000
2022-11-30	1.800	1.850	1.720	1.720	1.381	20,400
2022-11-24	1.760	1.760	1.760	1.760	1.413	8,100
2022-11-23	1.760	1.760	1.760	1.760	1.413	1,000
2022-11-22	1.800	1.800	1.800	1.800	1.445	1,000
2022-11-16	1.720	1.720	1.720	1.720	1.381	2,000
2022-11-15	1.780	1.780	1.770	1.770	1.421	42,800
2022-11-14	1.770	1.770	1.770	1.770	1.421	5,500
2022-11-10	1.760	1.760	1.760	1.760	1.413	2,000
2022-11-07	1.750	1.750	1.750	1.750	1.405	4,300
2022-11-04	1.750	1.750	1.750	1.750	1.405	500
2022-11-02	1.800	1.800	1.800	1.800	1.445	1,100
2022-11-01	1.800	1.800	1.800	1.800	1.445	400
2022-10-25	1.710	1.800	1.710	1.800	1.445	6,200
2022-10-20	1.830	1.830	1.750	1.750	1.405	3,000
2022-10-19	1.710	1.710	1.710	1.710	1.373	6,200
2022-10-17	1.800	1.800	1.700	1.700	1.365	4,700
2022-10-14	1.800	1.850	1.700	1.700	1.365	2,200
2022-10-13	1.700	1.700	1.700	1.700	1.365	400
2022-10-12	1.730	1.730	1.700	1.700	1.365	6,300
2022-10-11	1.730	1.730	1.730	1.730	1.389	400
2022-10-07	1.950	1.950	1.940	1.940	1.485	10,100
2022-10-05	1.930	1.930	1.920	1.920	1.470	14,500
2022-10-04	1.930	1.930	1.930	1.930	1.478	21,700
2022-09-29	1.930	1.930	1.930	1.930	1.478	2,000
2022-09-28	1.930	1.930	1.920	1.920	1.470	15,000
2022-09-27	1.920	1.930	1.920	1.930	1.478	7,000
2022-09-26	1.960	1.960	1.960	1.960	1.501	300
2022-09-23	1.950	1.950	1.930	1.930	1.478	10,000
2022-09-22	1.930	1.930	1.930	1.930	1.478	5,000
2022-09-21	1.930	1.930	1.930	1.930	1.478	1,600
2022-09-13	1.950	1.950	1.930	1.930	1.478	5,800

← NewerPage 11 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.