SHL Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	2.300	2.300	2.300	2.300	2.075	4,200
2025-01-02	2.340	2.350	2.330	2.330	2.103	16,200
2024-12-31	2.300	2.330	2.280	2.330	2.103	8,700
2024-12-30	2.310	2.350	2.220	2.280	2.057	44,900
2024-12-27	2.350	2.380	2.300	2.380	2.148	7,300
2024-12-26	2.400	2.400	2.350	2.350	2.121	10,800
2024-12-23	2.340	2.400	2.300	2.400	2.166	20,700
2024-12-20	2.400	2.400	2.400	2.400	2.166	3,500
2024-12-19	2.400	2.400	2.400	2.400	2.166	10,000
2024-12-18	2.390	2.400	2.390	2.400	2.166	2,000
2024-12-17	2.390	2.390	2.310	2.310	2.084	20,000
2024-12-16	2.390	2.390	2.390	2.390	2.157	11,800
2024-12-10	2.390	2.390	2.390	2.390	2.157	6,000
2024-12-06	2.390	2.390	2.380	2.380	2.148	1,900
2024-12-05	2.390	2.390	2.390	2.390	2.157	12,000
2024-12-04	2.390	2.390	2.390	2.390	2.157	5,000
2024-11-29	2.360	2.450	2.360	2.450	2.211	8,100
2024-11-27	2.420	2.430	2.410	2.410	2.175	16,300
2024-11-26	2.450	2.450	2.400	2.400	2.166	1,400
2024-11-25	2.350	2.450	2.350	2.390	2.157	6,500
2024-11-20	2.480	2.480	2.480	2.480	2.238	4,100
2024-11-19	2.500	2.500	2.500	2.500	2.256	2,000
2024-11-18	2.430	2.440	2.410	2.440	2.202	6,300
2024-11-15	2.380	2.430	2.350	2.430	2.193	29,000
2024-11-14	2.460	2.460	2.400	2.400	2.166	38,600
2024-11-13	2.450	2.450	2.440	2.440	2.202	13,200
2024-11-11	2.560	2.620	2.560	2.560	2.310	15,200
2024-11-08	2.560	2.560	2.560	2.560	2.310	1,000
2024-11-07	2.550	2.550	2.550	2.550	2.301	3,000
2024-11-06	2.620	2.620	2.480	2.480	2.238	12,700
2024-11-04	2.500	2.550	2.500	2.510	2.265	24,000
2024-11-01	2.520	2.520	2.450	2.450	2.211	3,700
2024-10-30	2.530	2.530	2.440	2.480	2.238	34,100
2024-10-29	2.600	2.600	2.420	2.420	2.184	65,400
2024-10-28	2.630	2.630	2.600	2.600	2.346	400
2024-10-25	2.620	2.620	2.620	2.620	2.364	4,000
2024-10-24	2.620	2.620	2.620	2.620	2.364	6,200
2024-10-23	2.610	2.610	2.610	2.610	2.355	6,200
2024-10-22	2.610	2.610	2.600	2.610	2.355	60,900
2024-10-21	2.640	2.640	2.610	2.610	2.355	7,300
2024-10-18	2.650	2.650	2.650	2.650	2.391	8,200
2024-10-17	2.670	2.670	2.650	2.650	2.391	11,800
2024-10-16	2.670	2.670	2.670	2.670	2.409	1,700
2024-10-15	2.670	2.670	2.670	2.670	2.409	400
2024-10-14	2.660	2.660	2.650	2.650	2.391	5,900
2024-10-10	2.690	2.700	2.660	2.670	2.409	20,700
2024-10-08	2.700	2.700	2.670	2.700	2.436	3,900
2024-10-07	2.730	2.880	2.730	2.880	2.599	58,700
2024-10-04	2.850	2.850	2.650	2.730	2.463	40,300
2024-10-03	2.880	2.930	2.870	2.900	2.454	91,500
2024-10-02	2.920	2.920	2.880	2.880	2.437	25,700
2024-10-01	2.900	2.930	2.900	2.920	2.471	70,500
2024-09-30	2.910	2.930	2.880	2.900	2.454	44,600
2024-09-27	2.890	2.890	2.870	2.870	2.429	14,200
2024-09-26	2.920	2.920	2.890	2.890	2.446	10,200
2024-09-25	2.930	2.930	2.920	2.920	2.471	5,500
2024-09-24	2.900	2.930	2.890	2.930	2.480	36,600
2024-09-23	2.850	2.880	2.850	2.880	2.437	41,600
2024-09-20	2.820	2.850	2.820	2.850	2.412	20,500
2024-09-19	2.830	2.840	2.820	2.840	2.404	24,100

← NewerPage 6 of 13 · 763 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.