SHL Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-19	2.290	2.300	2.290	2.300	2.178	10,100
2026-06-18	2.180	2.310	2.180	2.310	2.187	18,000
2026-06-12	2.250	2.250	2.250	2.250	2.131	100
2026-06-05	2.200	2.250	2.180	2.250	2.131	13,500
2026-05-25	2.200	2.210	2.200	2.210	2.093	2,200
2026-05-22	2.190	2.200	2.190	2.200	2.083	8,500
2026-05-20	2.200	2.200	2.190	2.190	2.074	18,700
2026-05-18	2.200	2.200	2.200	2.200	2.083	2,000
2026-05-15	2.210	2.210	2.210	2.210	2.093	1,000
2026-05-13	2.200	2.200	2.200	2.200	2.083	400
2026-05-11	2.200	2.200	2.200	2.200	2.083	5,500
2026-05-08	2.180	2.180	2.180	2.180	2.064	600
2026-05-07	2.190	2.190	2.190	2.190	2.074	2,000
2026-05-06	2.180	2.180	2.180	2.180	2.064	10,000
2026-05-05	2.170	2.170	2.150	2.150	2.036	39,400
2026-05-04	2.170	2.170	2.170	2.170	2.055	4,000
2026-04-29	2.170	2.170	2.170	2.170	2.055	3,000
2026-04-28	2.200	2.200	2.190	2.190	2.074	16,300
2026-04-24	2.200	2.200	2.200	2.200	2.083	900
2026-04-21	2.190	2.190	2.160	2.160	2.045	500
2026-04-20	2.200	2.200	2.190	2.190	2.074	6,400
2026-04-16	2.200	2.200	2.200	2.200	2.083	5,000
2026-04-15	2.200	2.240	2.200	2.240	2.121	23,200
2026-04-14	2.220	2.220	2.200	2.200	2.083	10,000
2026-04-09	2.220	2.230	2.220	2.230	2.112	2,000
2026-04-08	2.200	2.230	2.170	2.230	2.112	16,000
2026-04-07	2.200	2.220	2.200	2.220	2.102	7,000
2026-04-03	2.200	2.220	2.200	2.220	2.102	3,000
2026-04-01	2.160	2.200	2.160	2.200	2.083	4,000
2026-03-31	2.200	2.200	2.200	2.200	2.083	10,200
2026-03-30	2.200	2.200	2.200	2.200	2.083	9,000
2026-03-27	2.180	2.220	2.150	2.200	2.083	28,800
2026-03-26	2.200	2.200	2.200	2.200	2.083	6,200
2026-03-19	2.210	2.220	2.210	2.220	2.102	6,300
2026-03-10	2.210	2.210	2.210	2.210	2.093	500
2026-03-06	2.280	2.300	2.280	2.300	2.178	29,500
2026-03-05	2.260	2.260	2.260	2.260	2.140	1,700
2026-03-04	2.280	2.300	2.250	2.280	2.159	18,000
2026-03-03	2.210	2.280	2.200	2.280	2.159	12,000
2026-03-02	2.220	2.220	2.210	2.210	2.093	3,900
2026-02-27	2.220	2.220	2.210	2.210	2.093	1,700
2026-02-26	2.320	2.320	2.300	2.300	2.178	2,100
2026-02-25	2.250	2.300	2.250	2.300	2.178	12,800
2026-02-24	2.210	2.210	2.210	2.210	2.093	5,000
2026-02-23	2.180	2.180	2.180	2.180	2.064	4,000
2026-02-20	2.270	2.270	2.150	2.150	2.036	1,300
2026-02-16	2.200	2.270	2.180	2.270	2.150	2,200
2026-02-13	2.200	2.200	2.200	2.200	2.083	1,200
2026-02-10	2.200	2.200	2.200	2.200	2.083	400
2026-02-09	2.200	2.200	2.200	2.200	2.083	300
2026-02-06	2.200	2.200	2.200	2.200	2.083	1,000
2026-02-05	2.200	2.200	2.180	2.200	2.083	5,100
2026-02-03	2.210	2.210	2.200	2.200	2.083	11,500
2026-01-30	2.210	2.210	2.200	2.210	2.093	20,600
2026-01-29	2.240	2.240	2.210	2.210	2.093	2,500
2026-01-28	2.210	2.270	2.210	2.240	2.121	3,200
2026-01-27	2.210	2.210	2.210	2.210	2.093	1,500
2026-01-22	2.260	2.260	2.210	2.210	2.093	1,200
2026-01-20	2.260	2.260	2.260	2.260	2.140	2,900
2026-01-19	2.290	2.290	2.210	2.210	2.093	2,800

← NewerPage 2 of 13 · 764 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.