SHL Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-17	2.380	2.390	2.380	2.390	2.157	6,200
2025-09-12	2.370	2.370	2.370	2.370	2.139	2,400
2025-09-10	2.350	2.350	2.340	2.340	2.112	2,000
2025-09-08	2.350	2.400	2.340	2.370	2.139	16,600
2025-09-04	2.400	2.400	2.350	2.350	2.121	3,100
2025-09-03	2.390	2.390	2.390	2.390	2.157	1,200
2025-09-02	2.350	2.360	2.350	2.360	2.130	10,800
2025-08-29	2.330	2.330	2.330	2.330	2.103	200
2025-08-28	2.340	2.340	2.340	2.340	2.112	3,000
2025-08-27	2.360	2.360	2.330	2.330	2.103	5,100
2025-08-26	2.330	2.330	2.330	2.330	2.103	5,000
2025-08-22	2.340	2.340	2.340	2.340	2.112	100
2025-08-21	2.350	2.350	2.350	2.350	2.121	5,000
2025-08-19	2.380	2.380	2.320	2.320	2.093	19,900
2025-08-18	2.360	2.360	2.320	2.320	2.093	17,000
2025-08-15	2.340	2.340	2.340	2.340	2.112	2,000
2025-08-14	2.380	2.390	2.320	2.320	2.093	14,700
2025-08-12	2.320	2.360	2.320	2.320	2.093	10,300
2025-08-11	2.360	2.360	2.360	2.360	2.130	800
2025-08-07	2.390	2.390	2.360	2.360	2.130	4,100
2025-08-05	2.300	2.300	2.290	2.290	2.066	27,600
2025-08-04	2.280	2.420	2.280	2.300	2.075	21,000
2025-08-01	2.300	2.300	2.290	2.290	2.066	10,800
2025-07-31	2.310	2.310	2.290	2.290	2.066	9,500
2025-07-30	2.290	2.290	2.260	2.280	2.057	13,500
2025-07-28	2.270	2.270	2.270	2.270	2.048	5,000
2025-07-25	2.250	2.260	2.250	2.260	2.039	1,000
2025-07-22	2.180	2.250	2.180	2.250	2.030	5,900
2025-07-18	2.170	2.200	2.170	2.200	1.985	7,500
2025-07-17	2.200	2.200	2.200	2.200	1.985	18,000
2025-07-16	2.210	2.210	2.200	2.200	1.985	2,900
2025-07-14	2.220	2.260	2.200	2.260	2.039	8,900
2025-07-10	2.270	2.270	2.270	2.270	2.048	4,500
2025-07-08	2.250	2.250	2.200	2.200	1.985	2,100
2025-07-07	2.280	2.280	2.200	2.250	2.030	5,300
2025-07-04	2.190	2.260	2.190	2.200	1.985	5,800
2025-07-03	2.270	2.270	2.270	2.270	2.048	1,000
2025-07-01	2.230	2.250	2.180	2.250	2.030	16,200
2025-06-30	2.250	2.250	2.230	2.250	2.030	3,000
2025-06-26	2.250	2.250	2.250	2.250	2.030	200
2025-06-25	2.250	2.280	2.230	2.280	2.057	1,100
2025-06-24	2.280	2.290	2.230	2.230	2.012	3,200
2025-06-23	2.250	2.250	2.250	2.250	2.030	1,500
2025-06-20	2.200	2.260	2.200	2.230	2.012	2,800
2025-06-19	2.230	2.260	2.230	2.250	2.030	1,800
2025-06-18	2.240	2.240	2.200	2.200	1.985	5,000
2025-06-17	2.180	2.180	2.150	2.150	1.940	7,100
2025-06-16	2.250	2.250	2.200	2.250	2.030	6,000
2025-06-13	2.160	2.250	2.160	2.250	2.030	15,000
2025-06-11	2.250	2.250	2.250	2.250	2.030	1,000
2025-06-10	2.200	2.200	2.150	2.150	1.940	10,000
2025-06-09	2.240	2.240	2.240	2.240	2.021	2,000
2025-06-05	2.240	2.240	2.240	2.240	2.021	1,500
2025-06-03	2.230	2.260	2.200	2.260	2.039	91,800
2025-05-30	2.240	2.240	2.240	2.240	2.021	17,800
2025-05-29	2.240	2.240	2.240	2.240	2.021	21,000
2025-05-28	2.240	2.240	2.230	2.240	2.021	30,200
2025-05-27	2.230	2.250	2.230	2.250	2.030	2,900
2025-05-26	2.250	2.250	2.250	2.250	2.030	26,300
2025-05-22	2.300	2.320	2.300	2.320	2.093	10,000

← NewerPage 4 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.