SHL Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.050	2.050	2.050	2.050	1.735	5,500
2023-12-14	2.050	2.050	2.050	2.050	1.735	9,300
2023-12-13	2.050	2.050	2.050	2.050	1.735	10,000
2023-12-12	2.070	2.070	2.070	2.070	1.752	1,200
2023-12-11	2.070	2.070	2.070	2.070	1.752	1,600
2023-12-08	2.100	2.100	2.100	2.100	1.777	9,500
2023-12-06	2.100	2.100	2.100	2.100	1.777	3,500
2023-12-05	2.140	2.140	2.140	2.140	1.811	1,000
2023-12-01	2.150	2.150	2.150	2.150	1.820	10,000
2023-11-29	2.120	2.140	2.120	2.130	1.803	11,800
2023-11-28	2.050	2.050	2.050	2.050	1.735	10,000
2023-11-27	2.040	2.040	2.040	2.040	1.727	2,000
2023-11-24	2.010	2.010	2.010	2.010	1.701	2,000
2023-11-23	2.000	2.000	2.000	2.000	1.693	8,500
2023-11-21	2.030	2.030	2.000	2.000	1.693	10,000
2023-11-20	2.130	2.140	2.130	2.140	1.811	3,400
2023-11-17	2.000	2.110	2.000	2.110	1.786	12,500
2023-11-16	2.000	2.000	2.000	2.000	1.693	4,500
2023-11-15	2.120	2.140	2.020	2.020	1.710	29,100
2023-11-06	1.980	1.980	1.980	1.980	1.676	1,000
2023-10-31	2.010	2.010	1.980	1.980	1.676	7,600
2023-10-30	2.050	2.050	2.050	2.050	1.735	2,500
2023-10-27	2.050	2.050	2.050	2.050	1.735	1,000
2023-10-25	2.000	2.050	2.000	2.050	1.735	4,500
2023-10-24	2.000	2.000	2.000	2.000	1.693	1,000
2023-10-23	2.000	2.000	2.000	2.000	1.693	5,200
2023-10-20	2.010	2.050	2.000	2.050	1.735	4,300
2023-10-19	1.970	2.010	1.970	2.000	1.693	4,900
2023-10-18	2.030	2.030	1.970	1.970	1.667	7,900
2023-10-17	1.970	1.970	1.960	1.970	1.667	2,400
2023-10-16	1.990	2.000	1.970	1.970	1.667	10,700
2023-10-13	1.980	1.980	1.970	1.980	1.676	12,700
2023-10-12	2.080	2.080	1.980	1.990	1.684	33,500
2023-10-11	2.030	2.090	2.030	2.080	1.760	14,500
2023-10-10	2.270	2.270	2.190	2.190	1.854	18,400
2023-10-09	2.350	2.380	2.340	2.370	1.903	88,100
2023-10-06	2.330	2.360	2.330	2.340	1.879	19,400
2023-10-05	2.330	2.350	2.330	2.330	1.871	11,100
2023-10-03	2.380	2.380	2.330	2.330	1.871	18,400
2023-10-02	2.340	2.380	2.330	2.380	1.911	29,700
2023-09-29	2.280	2.330	2.280	2.330	1.871	20,500
2023-09-27	2.300	2.300	2.290	2.300	1.847	15,200
2023-09-26	2.240	2.240	2.240	2.240	1.799	2,500
2023-09-25	2.210	2.240	2.210	2.240	1.799	10,900
2023-09-22	2.200	2.210	2.200	2.210	1.775	5,100
2023-09-21	2.200	2.200	2.180	2.180	1.750	3,500
2023-09-20	2.200	2.200	2.200	2.200	1.767	200
2023-09-19	2.180	2.200	2.180	2.200	1.767	8,500
2023-09-15	2.180	2.180	2.160	2.180	1.750	14,100
2023-09-14	2.180	2.180	2.180	2.180	1.750	2,000
2023-09-13	2.170	2.180	2.150	2.180	1.750	3,700
2023-09-11	2.120	2.120	2.120	2.120	1.702	2,200
2023-09-08	2.120	2.150	2.120	2.150	1.726	1,600
2023-09-06	2.140	2.140	2.130	2.130	1.710	18,900
2023-09-05	2.130	2.130	2.120	2.120	1.702	5,000
2023-09-04	2.160	2.160	2.130	2.140	1.718	3,400
2023-09-01	2.180	2.180	2.130	2.130	1.710	4,100
2023-08-28	2.170	2.180	2.100	2.100	1.686	25,400
2023-08-25	2.100	2.100	2.100	2.100	1.686	3,400
2023-08-23	2.110	2.110	2.110	2.110	1.694	2,000

← NewerPage 9 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.