SHL Consolidated Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 1.930 | 2.000 | 1.930 | 2.000 | 1.531 | 85,100 |
| 2022-03-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.516 | 3,000 |
| 2022-02-28 | 1.990 | 1.990 | 1.990 | 1.990 | 1.524 | 1,000 |
| 2022-02-25 | 1.920 | 1.920 | 1.900 | 1.900 | 1.455 | 2,500 |
| 2022-02-23 | 1.970 | 1.970 | 1.970 | 1.970 | 1.508 | 2,000 |
| 2022-02-22 | 1.980 | 1.980 | 1.980 | 1.980 | 1.516 | 2,000 |
| 2022-02-18 | 1.980 | 1.980 | 1.980 | 1.980 | 1.516 | 5,000 |
| 2022-02-14 | 1.950 | 1.950 | 1.920 | 1.920 | 1.470 | 6,500 |
| 2022-02-11 | 1.950 | 1.950 | 1.950 | 1.950 | 1.493 | 9,000 |
| 2022-02-10 | 1.950 | 1.950 | 1.950 | 1.950 | 1.493 | 2,000 |
| 2022-02-09 | 1.980 | 1.980 | 1.980 | 1.980 | 1.516 | 2,000 |
| 2022-02-08 | 2.000 | 2.000 | 2.000 | 2.000 | 1.531 | 7,000 |
| 2022-02-03 | 1.910 | 1.910 | 1.910 | 1.910 | 1.463 | 3,000 |
| 2022-01-25 | 1.920 | 1.920 | 1.910 | 1.910 | 1.463 | 1,200 |
| 2022-01-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.493 | 3,000 |
| 2022-01-21 | 2.000 | 2.000 | 2.000 | 2.000 | 1.531 | 5,000 |
| 2022-01-14 | 1.980 | 1.980 | 1.980 | 1.980 | 1.516 | 1,500 |
| 2022-01-13 | 1.980 | 1.980 | 1.980 | 1.980 | 1.516 | 800 |
| 2022-01-11 | 1.980 | 2.000 | 1.980 | 2.000 | 1.531 | 216,000 |
| 2021-12-31 | 1.980 | 1.980 | 1.980 | 1.980 | 1.516 | 15,200 |
| 2021-12-30 | 1.980 | 1.980 | 1.980 | 1.980 | 1.516 | 26,000 |
| 2021-12-21 | 1.980 | 2.000 | 1.980 | 2.000 | 1.531 | 10,600 |
| 2021-12-20 | 1.950 | 2.000 | 1.950 | 2.000 | 1.531 | 2,600 |
| 2021-12-17 | 1.980 | 1.980 | 1.950 | 1.950 | 1.493 | 15,000 |
| 2021-12-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.516 | 3,000 |
| 2021-12-10 | 1.900 | 2.000 | 1.900 | 2.000 | 1.531 | 18,000 |
| 2021-12-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.455 | 3,000 |
| 2021-12-07 | 1.900 | 1.910 | 1.900 | 1.900 | 1.455 | 15,000 |
| 2021-12-01 | 2.000 | 2.000 | 2.000 | 2.000 | 1.531 | 391,500 |
| 2021-11-30 | 1.930 | 2.000 | 1.930 | 2.000 | 1.531 | 154,000 |
| 2021-11-29 | 2.000 | 2.000 | 2.000 | 2.000 | 1.531 | 100,000 |
| 2021-11-26 | 2.000 | 2.000 | 1.940 | 1.940 | 1.485 | 102,000 |
| 2021-11-25 | 2.000 | 2.000 | 2.000 | 2.000 | 1.531 | 73,800 |
| 2021-11-24 | 2.000 | 2.000 | 2.000 | 2.000 | 1.531 | 9,600 |
| 2021-11-22 | 2.000 | 2.000 | 2.000 | 2.000 | 1.531 | 100 |
| 2021-11-12 | 2.030 | 2.030 | 2.030 | 2.030 | 1.554 | 6,500 |
| 2021-11-10 | 2.000 | 2.030 | 2.000 | 2.030 | 1.554 | 40,000 |
| 2021-11-09 | 2.000 | 2.000 | 2.000 | 2.000 | 1.531 | 2,000 |
| 2021-10-28 | 2.000 | 2.000 | 2.000 | 2.000 | 1.531 | 4,800 |
| 2021-10-25 | 2.000 | 2.000 | 1.980 | 1.980 | 1.516 | 12,000 |
| 2021-10-21 | 2.000 | 2.000 | 2.000 | 2.000 | 1.531 | 4,700 |
| 2021-10-20 | 1.980 | 1.980 | 1.980 | 1.980 | 1.516 | 14,400 |
| 2021-10-18 | 1.980 | 1.980 | 1.980 | 1.980 | 1.516 | 1,200 |
| 2021-10-15 | 1.980 | 1.980 | 1.980 | 1.980 | 1.516 | 12,000 |
| 2021-10-14 | 1.980 | 1.980 | 1.980 | 1.980 | 1.516 | 16,100 |
← NewerPage 13 of 13 · 765 trading days
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.