SHL Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.290	2.290	2.210	2.210	2.093	2,800
2026-01-16	2.280	2.290	2.210	2.290	2.168	9,100
2026-01-15	2.270	2.270	2.270	2.270	2.150	100
2026-01-13	2.270	2.270	2.260	2.270	2.150	7,400
2026-01-09	2.250	2.250	2.200	2.210	2.093	52,000
2026-01-08	2.290	2.290	2.290	2.290	2.168	1,000
2026-01-06	2.230	2.280	2.230	2.260	2.140	11,000
2026-01-05	2.210	2.210	2.210	2.210	2.093	500
2025-12-29	2.250	2.250	2.250	2.250	2.131	10,000
2025-12-24	2.230	2.260	2.230	2.230	2.112	9,000
2025-12-23	2.280	2.280	2.260	2.260	2.140	5,500
2025-12-22	2.230	2.230	2.230	2.230	2.112	6,200
2025-12-18	2.230	2.230	2.230	2.230	2.112	4,100
2025-12-17	2.250	2.250	2.250	2.250	2.131	13,000
2025-12-16	2.300	2.300	2.250	2.250	2.131	6,600
2025-12-10	2.200	2.200	2.200	2.200	2.083	1,200
2025-12-08	2.200	2.200	2.200	2.200	2.083	3,300
2025-12-05	2.200	2.250	2.200	2.250	2.131	3,700
2025-12-03	2.210	2.210	2.210	2.210	2.093	1,000
2025-12-02	2.210	2.210	2.210	2.210	2.093	7,600
2025-11-28	2.270	2.270	2.210	2.210	2.093	7,900
2025-11-26	2.220	2.260	2.210	2.260	2.140	8,100
2025-11-25	2.200	2.200	2.200	2.200	2.083	100
2025-11-21	2.260	2.320	2.260	2.280	2.159	5,300
2025-11-19	2.260	2.280	2.260	2.260	2.140	14,400
2025-11-18	2.280	2.280	2.280	2.280	2.159	4,200
2025-11-17	2.300	2.300	2.300	2.300	2.178	3,900
2025-11-12	2.280	2.320	2.280	2.280	2.159	15,700
2025-11-11	2.260	2.260	2.260	2.260	2.140	1,700
2025-11-10	2.300	2.310	2.300	2.310	2.187	10,000
2025-11-07	2.260	2.300	2.260	2.270	2.150	3,400
2025-11-06	2.260	2.260	2.260	2.260	2.140	1,000
2025-11-05	2.300	2.300	2.300	2.300	2.178	5,000
2025-11-03	2.300	2.300	2.300	2.300	2.178	1,000
2025-10-31	2.260	2.260	2.260	2.260	2.140	3,000
2025-10-30	2.270	2.270	2.260	2.260	2.140	8,000
2025-10-29	2.250	2.270	2.250	2.270	2.150	5,100
2025-10-27	2.260	2.300	2.250	2.300	2.178	10,800
2025-10-24	2.260	2.260	2.260	2.260	2.140	1,300
2025-10-23	2.260	2.260	2.250	2.250	2.131	10,600
2025-10-22	2.250	2.250	2.250	2.250	2.131	1,500
2025-10-21	2.260	2.260	2.260	2.260	2.140	3,000
2025-10-16	2.260	2.300	2.250	2.300	2.178	20,000
2025-10-14	2.340	2.340	2.270	2.270	2.150	300
2025-10-10	2.260	2.340	2.260	2.340	2.216	31,100
2025-10-09	2.320	2.320	2.280	2.280	2.159	9,000
2025-10-08	2.330	2.370	2.320	2.320	2.197	15,300
2025-10-07	2.430	2.430	2.330	2.340	2.216	23,200
2025-10-06	2.520	2.550	2.500	2.550	2.301	99,000
2025-10-03	2.470	2.510	2.470	2.500	2.256	8,000
2025-10-02	2.430	2.450	2.430	2.450	2.211	27,200
2025-10-01	2.430	2.430	2.410	2.410	2.175	39,200
2025-09-30	2.430	2.430	2.430	2.430	2.193	1,100
2025-09-29	2.420	2.430	2.420	2.430	2.193	11,300
2025-09-26	2.390	2.400	2.390	2.400	2.166	5,500
2025-09-25	2.390	2.390	2.390	2.390	2.157	100
2025-09-24	2.360	2.390	2.360	2.390	2.157	4,300
2025-09-23	2.390	2.390	2.360	2.360	2.130	4,100
2025-09-22	2.370	2.370	2.370	2.370	2.139	2,000
2025-09-19	2.380	2.380	2.370	2.370	2.139	5,900

← NewerPage 3 of 13 · 765 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.