SHL Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.260	2.260	2.250	2.250	2.030	66,300
2025-05-20	2.250	2.360	2.240	2.360	2.130	20,100
2025-05-19	2.340	2.380	2.250	2.250	2.030	15,200
2025-05-16	2.300	2.300	2.300	2.300	2.075	1,700
2025-05-15	2.290	2.300	2.270	2.300	2.075	10,300
2025-05-13	2.280	2.290	2.270	2.290	2.066	9,100
2025-05-08	2.280	2.280	2.280	2.280	2.057	2,200
2025-05-07	2.280	2.280	2.280	2.280	2.057	1,200
2025-05-05	2.290	2.290	2.290	2.290	2.066	2,200
2025-05-02	2.280	2.280	2.250	2.280	2.057	15,000
2025-04-30	2.300	2.300	2.280	2.280	2.057	2,200
2025-04-28	2.300	2.300	2.300	2.300	2.075	1,000
2025-04-24	2.300	2.300	2.300	2.300	2.075	500
2025-04-23	2.300	2.310	2.300	2.310	2.084	10,300
2025-04-21	2.230	2.300	2.230	2.300	2.075	9,600
2025-04-15	2.160	2.160	2.160	2.160	1.949	900
2025-04-14	2.250	2.250	2.160	2.160	1.949	6,300
2025-04-10	2.270	2.320	2.270	2.320	2.093	5,000
2025-04-09	2.260	2.270	2.260	2.270	2.048	7,100
2025-04-08	2.160	2.290	2.160	2.290	2.066	9,000
2025-04-07	2.200	2.200	2.170	2.170	1.958	4,200
2025-04-04	2.250	2.300	2.220	2.300	2.075	12,300
2025-04-03	2.260	2.260	2.260	2.260	2.039	10,000
2025-04-02	2.300	2.300	2.260	2.260	2.039	9,500
2025-03-21	2.260	2.300	2.260	2.300	2.075	3,000
2025-03-19	2.260	2.260	2.260	2.260	2.039	1,700
2025-03-14	2.260	2.260	2.260	2.260	2.039	6,200
2025-03-13	2.260	2.270	2.260	2.270	2.048	24,200
2025-03-12	2.270	2.270	2.260	2.260	2.039	20,000
2025-03-11	2.260	2.280	2.260	2.260	2.039	7,500
2025-03-05	2.300	2.300	2.300	2.300	2.075	12,000
2025-03-04	2.230	2.230	2.210	2.220	2.003	5,400
2025-03-03	2.300	2.300	2.300	2.300	2.075	24,200
2025-02-28	2.260	2.300	2.250	2.300	2.075	8,100
2025-02-26	2.300	2.300	2.280	2.280	2.057	5,900
2025-02-25	2.290	2.290	2.290	2.290	2.066	23,700
2025-02-24	2.290	2.290	2.290	2.290	2.066	7,900
2025-02-21	2.280	2.280	2.280	2.280	2.057	25,200
2025-02-20	2.280	2.280	2.280	2.280	2.057	10,300
2025-02-19	2.260	2.280	2.260	2.280	2.057	6,000
2025-02-18	2.290	2.290	2.290	2.290	2.066	3,000
2025-02-14	2.250	2.300	2.250	2.300	2.075	5,300
2025-02-13	2.280	2.300	2.280	2.300	2.075	8,000
2025-02-12	2.300	2.300	2.270	2.270	2.048	4,000
2025-02-10	2.350	2.350	2.350	2.350	2.121	1,700
2025-02-07	2.300	2.360	2.300	2.360	2.130	10,100
2025-02-05	2.300	2.300	2.300	2.300	2.075	1,000
2025-02-04	2.200	2.240	2.200	2.240	2.021	4,200
2025-02-03	2.240	2.240	2.200	2.200	1.985	3,400
2025-01-31	2.240	2.240	2.240	2.240	2.021	300
2025-01-28	2.250	2.250	2.240	2.240	2.021	5,100
2025-01-24	2.250	2.280	2.220	2.280	2.057	12,000
2025-01-23	2.240	2.300	2.240	2.240	2.021	11,000
2025-01-21	2.230	2.240	2.230	2.240	2.021	6,200
2025-01-20	2.300	2.300	2.300	2.300	2.075	8,500
2025-01-16	2.250	2.300	2.250	2.300	2.075	22,600
2025-01-14	2.300	2.300	2.300	2.300	2.075	1,300
2025-01-13	2.260	2.300	2.260	2.300	2.075	8,000
2025-01-10	2.300	2.300	2.300	2.300	2.075	10,000
2025-01-03	2.300	2.300	2.300	2.300	2.075	4,200

← NewerPage 5 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.