SHL Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	2.530	2.560	2.520	2.560	2.167	8,500
2024-06-05	2.440	2.630	2.440	2.510	2.124	73,000
2024-06-04	2.380	2.460	2.380	2.440	2.065	40,000
2024-05-31	2.240	2.370	2.240	2.360	1.997	139,000
2024-05-27	2.180	2.240	2.180	2.240	1.896	2,700
2024-05-24	2.180	2.190	2.180	2.190	1.854	21,800
2024-05-21	2.190	2.190	2.190	2.190	1.854	3,000
2024-05-17	2.210	2.210	2.210	2.210	1.870	1,000
2024-05-16	2.200	2.200	2.200	2.200	1.862	2,000
2024-05-10	2.170	2.170	2.160	2.160	1.828	3,200
2024-05-07	2.190	2.190	2.190	2.190	1.854	10,000
2024-05-06	2.160	2.180	2.160	2.180	1.845	7,500
2024-05-03	2.170	2.170	2.170	2.170	1.837	2,000
2024-05-02	2.250	2.250	2.250	2.250	1.904	3,000
2024-04-30	2.190	2.230	2.190	2.200	1.862	13,000
2024-04-29	2.160	2.160	2.160	2.160	1.828	1,200
2024-04-25	2.170	2.170	2.170	2.170	1.837	1,200
2024-04-23	2.170	2.170	2.170	2.170	1.837	1,500
2024-04-22	2.200	2.210	2.150	2.150	1.820	14,200
2024-04-19	2.160	2.160	2.150	2.150	1.820	31,000
2024-04-18	2.160	2.160	2.160	2.160	1.828	1,200
2024-04-17	2.190	2.220	2.150	2.150	1.820	15,900
2024-04-15	2.170	2.170	2.160	2.160	1.828	24,500
2024-04-05	2.150	2.150	2.150	2.150	1.820	16,100
2024-04-03	2.150	2.150	2.150	2.150	1.820	4,000
2024-04-02	2.160	2.160	2.160	2.160	1.828	3,000
2024-04-01	2.150	2.150	2.150	2.150	1.820	10,000
2024-03-29	2.200	2.200	2.200	2.200	1.862	1,000
2024-03-27	2.200	2.250	2.200	2.200	1.862	12,000
2024-03-26	2.260	2.270	2.140	2.200	1.862	14,200
2024-03-22	2.140	2.300	2.140	2.270	1.921	16,500
2024-03-18	2.150	2.150	2.150	2.150	1.820	12,000
2024-03-15	2.150	2.150	2.140	2.140	1.811	4,500
2024-03-13	2.200	2.200	2.200	2.200	1.862	2,000
2024-03-11	2.150	2.150	2.150	2.150	1.820	6,500
2024-03-07	2.160	2.160	2.160	2.160	1.828	8,000
2024-02-29	2.120	2.310	2.120	2.150	1.820	24,400
2024-02-26	2.120	2.120	2.120	2.120	1.794	1,400
2024-02-23	2.070	2.070	2.070	2.070	1.752	4,000
2024-02-22	2.150	2.150	2.150	2.150	1.820	2,000
2024-02-21	2.120	2.120	2.120	2.120	1.794	200
2024-02-08	2.200	2.300	2.200	2.300	1.947	20,500
2024-02-05	2.200	2.200	2.200	2.200	1.862	3,000
2024-02-02	2.180	2.190	2.180	2.190	1.854	3,000
2024-01-24	2.200	2.200	2.200	2.200	1.862	1,400
2024-01-23	2.150	2.200	2.150	2.200	1.862	5,900
2024-01-22	2.080	2.120	2.080	2.120	1.794	3,500
2024-01-15	2.060	2.060	2.060	2.060	1.744	2,000
2024-01-12	2.100	2.130	2.100	2.100	1.777	3,200
2024-01-09	2.070	2.070	2.070	2.070	1.752	2,000
2024-01-08	2.120	2.120	2.040	2.100	1.777	5,100
2024-01-05	2.120	2.120	2.120	2.120	1.794	3,000
2024-01-04	2.040	2.040	2.040	2.040	1.727	11,000
2024-01-03	2.040	2.040	2.040	2.040	1.727	31,800
2024-01-02	2.050	2.050	2.030	2.030	1.718	9,200
2023-12-28	2.050	2.050	2.050	2.050	1.735	3,000
2023-12-27	2.050	2.050	2.050	2.050	1.735	3,800
2023-12-26	2.070	2.070	2.060	2.070	1.752	3,300
2023-12-20	2.060	2.060	2.050	2.050	1.735	1,200
2023-12-18	2.050	2.050	2.050	2.050	1.735	500

← NewerPage 8 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.