SHL Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	1.960	1.960	1.950	1.950	1.493	3,000
2022-09-09	1.980	1.980	1.980	1.980	1.516	11,200
2022-09-06	1.950	1.950	1.950	1.950	1.493	1,500
2022-09-02	1.960	1.960	1.950	1.950	1.493	8,000
2022-08-29	1.940	2.050	1.940	2.050	1.570	1,200
2022-08-26	1.960	1.960	1.960	1.960	1.501	5,100
2022-08-25	1.950	1.960	1.950	1.960	1.501	10,200
2022-08-22	1.960	1.960	1.960	1.960	1.501	2,500
2022-08-12	1.940	1.940	1.940	1.940	1.485	1,300
2022-08-11	1.940	1.940	1.930	1.930	1.478	1,200
2022-08-08	2.010	2.010	1.930	1.930	1.478	2,000
2022-08-05	2.010	2.010	2.010	2.010	1.539	100
2022-08-04	2.000	2.010	2.000	2.010	1.539	3,000
2022-08-02	1.950	1.950	1.930	1.950	1.493	2,000
2022-08-01	1.950	1.950	1.920	1.920	1.470	10,700
2022-07-26	1.910	1.920	1.910	1.920	1.470	1,700
2022-07-25	1.860	1.860	1.860	1.860	1.424	1,000
2022-07-14	1.850	1.850	1.850	1.850	1.417	9,200
2022-07-13	1.860	1.860	1.850	1.850	1.417	3,000
2022-07-04	1.820	1.820	1.820	1.820	1.394	1,200
2022-07-01	1.960	1.960	1.960	1.960	1.501	385,000
2022-06-20	1.880	1.900	1.880	1.900	1.455	13,300
2022-06-17	1.860	1.860	1.860	1.860	1.424	2,000
2022-06-16	1.880	1.880	1.820	1.850	1.417	46,200
2022-06-15	1.900	1.900	1.900	1.900	1.455	3,900
2022-06-14	1.890	1.900	1.880	1.890	1.447	155,400
2022-06-13	1.900	1.900	1.890	1.890	1.447	28,900
2022-05-31	1.960	2.000	1.960	1.980	1.516	24,100
2022-05-30	1.900	1.950	1.880	1.940	1.485	18,300
2022-05-27	1.900	1.900	1.900	1.900	1.455	1,200
2022-05-26	1.900	1.900	1.900	1.900	1.455	2,500
2022-05-24	1.850	1.850	1.850	1.850	1.417	8,000
2022-05-20	1.850	1.850	1.850	1.850	1.417	1,900
2022-05-18	1.870	1.900	1.860	1.900	1.455	7,100
2022-05-17	1.880	1.880	1.750	1.840	1.409	19,600
2022-05-13	1.900	1.900	1.900	1.900	1.455	2,000
2022-05-12	1.900	1.900	1.900	1.900	1.455	3,000
2022-05-11	1.870	1.950	1.870	1.950	1.493	14,000
2022-05-06	1.860	1.860	1.860	1.860	1.424	4,000
2022-04-25	1.900	1.900	1.900	1.900	1.455	2,000
2022-04-21	1.900	1.910	1.900	1.900	1.455	23,000
2022-04-20	1.910	1.910	1.910	1.910	1.463	7,500
2022-04-14	1.950	1.950	1.900	1.900	1.455	6,000
2022-04-11	1.950	1.950	1.950	1.950	1.493	100
2022-04-08	1.980	1.980	1.980	1.980	1.516	2,000
2022-04-06	1.980	1.980	1.980	1.980	1.516	3,500
2022-04-05	1.950	1.950	1.950	1.950	1.493	3,000
2022-04-04	1.980	1.980	1.980	1.980	1.516	2,000
2022-03-31	1.950	1.980	1.950	1.980	1.516	6,200
2022-03-30	1.910	1.950	1.910	1.950	1.493	6,000
2022-03-29	1.950	1.950	1.950	1.950	1.493	3,000
2022-03-28	1.990	2.000	1.900	1.950	1.493	388,800
2022-03-25	1.990	2.000	1.890	1.890	1.447	212,500
2022-03-23	2.000	2.000	1.880	1.890	1.447	7,800
2022-03-21	1.850	2.000	1.760	2.000	1.531	465,000
2022-03-18	1.900	1.900	1.850	1.890	1.447	13,500
2022-03-16	1.900	1.900	1.900	1.900	1.455	3,000
2022-03-11	1.920	1.920	1.920	1.920	1.470	1,500
2022-03-08	1.900	1.900	1.900	1.900	1.455	3,000
2022-03-07	1.920	1.920	1.920	1.920	1.470	5,000

← NewerPage 12 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.