SHL Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-18	2.770	2.830	2.770	2.810	2.378	10,000
2024-09-17	2.840	2.840	2.840	2.840	2.404	1,000
2024-09-12	2.760	2.760	2.760	2.760	2.336	3,000
2024-09-11	2.780	2.780	2.750	2.750	2.327	10,000
2024-09-09	2.740	2.740	2.740	2.740	2.319	2,500
2024-09-05	2.850	2.850	2.740	2.800	2.370	16,700
2024-09-04	2.740	2.850	2.740	2.850	2.412	3,700
2024-09-03	2.780	2.800	2.780	2.780	2.353	28,700
2024-09-02	2.780	2.780	2.710	2.780	2.353	5,600
2024-08-30	2.760	2.780	2.700	2.780	2.353	102,800
2024-08-29	2.760	2.780	2.750	2.750	2.327	1,600
2024-08-28	2.750	2.750	2.700	2.740	2.319	66,900
2024-08-27	2.790	2.810	2.790	2.800	2.370	16,000
2024-08-21	2.810	2.820	2.790	2.790	2.361	19,100
2024-08-20	2.760	2.810	2.760	2.810	2.378	1,000
2024-08-19	2.800	2.810	2.750	2.750	2.327	12,000
2024-08-16	2.800	2.810	2.800	2.800	2.370	12,500
2024-08-15	2.800	2.800	2.800	2.800	2.370	300
2024-08-14	2.800	2.800	2.780	2.780	2.353	16,000
2024-08-13	2.800	2.800	2.780	2.800	2.370	4,600
2024-08-12	2.790	2.800	2.780	2.800	2.370	12,100
2024-08-09	2.810	2.810	2.790	2.790	2.361	10,300
2024-08-08	2.790	2.790	2.790	2.790	2.361	3,800
2024-08-07	2.690	2.790	2.690	2.790	2.361	5,600
2024-08-06	2.690	2.700	2.650	2.700	2.285	8,000
2024-08-05	2.740	2.800	2.690	2.760	2.336	41,800
2024-08-02	2.780	2.800	2.740	2.790	2.361	18,000
2024-08-01	2.780	2.800	2.760	2.800	2.370	44,300
2024-07-31	2.790	2.790	2.750	2.780	2.353	38,900
2024-07-30	2.830	2.830	2.760	2.790	2.361	82,400
2024-07-29	2.800	2.800	2.800	2.800	2.370	5,000
2024-07-26	2.780	2.780	2.760	2.760	2.336	8,000
2024-07-25	2.780	2.780	2.780	2.780	2.353	5,500
2024-07-24	2.800	2.800	2.800	2.800	2.370	9,000
2024-07-23	2.770	2.780	2.770	2.780	2.353	16,200
2024-07-22	2.780	2.800	2.780	2.800	2.370	11,300
2024-07-19	2.820	2.820	2.810	2.810	2.378	23,900
2024-07-18	2.800	2.830	2.800	2.830	2.395	29,100
2024-07-17	2.850	2.850	2.830	2.840	2.404	16,700
2024-07-16	2.770	2.870	2.770	2.850	2.412	103,100
2024-07-15	2.700	2.700	2.670	2.700	2.285	1,700
2024-07-12	2.700	2.700	2.700	2.700	2.285	800
2024-07-11	2.680	2.680	2.630	2.630	2.226	4,400
2024-07-09	2.600	2.700	2.600	2.700	2.285	20,600
2024-07-04	2.600	2.630	2.570	2.630	2.226	8,200
2024-07-03	2.650	2.650	2.650	2.650	2.243	1,200
2024-07-02	2.650	2.650	2.650	2.650	2.243	800
2024-06-28	2.570	2.570	2.570	2.570	2.175	200
2024-06-27	2.560	2.560	2.560	2.560	2.167	3,000
2024-06-25	2.600	2.610	2.600	2.610	2.209	5,300
2024-06-21	2.600	2.600	2.600	2.600	2.201	12,500
2024-06-20	2.600	2.680	2.600	2.600	2.201	12,300
2024-06-19	2.560	2.730	2.540	2.540	2.150	59,300
2024-06-18	2.720	2.780	2.530	2.780	2.353	51,000
2024-06-14	2.710	2.870	2.600	2.840	2.404	104,500
2024-06-13	2.580	2.810	2.580	2.720	2.302	112,100
2024-06-12	2.520	2.580	2.520	2.580	2.184	71,400
2024-06-11	2.530	2.530	2.510	2.510	2.124	13,000
2024-06-10	2.510	2.530	2.510	2.530	2.141	16,200
2024-06-07	2.500	2.550	2.470	2.550	2.158	10,900

← NewerPage 7 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.