Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 6017.KLSE stock page

SHL Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.200	2.200	2.200	2.200	2.200	700
2026-10-15	2.260	2.260	2.260	2.260	2.260	0
2026-10-14	2.260	2.260	2.260	2.260	2.260	0
2026-10-13	2.260	2.260	2.260	2.260	2.260	0
2026-10-12	2.260	2.260	2.260	2.260	2.260	0
2026-10-09	2.260	2.260	2.260	2.260	2.260	0
2026-10-08	2.260	2.260	2.260	2.260	2.260	0
2026-10-07	2.140	2.260	2.110	2.260	2.260	11,900
2026-10-06	2.260	2.260	2.260	2.260	2.140	0
2026-10-05	2.260	2.260	2.250	2.260	2.140	11,000
2026-10-02	2.260	2.260	2.260	2.260	2.140	5,000
2026-10-01	2.300	2.300	2.260	2.260	2.140	8,600
2026-09-28	2.240	2.260	2.240	2.260	2.140	2,200
2026-09-25	2.340	2.360	2.300	2.360	2.235	24,000
2026-09-24	2.340	2.340	2.340	2.340	2.216	2,000
2026-09-23	2.360	2.390	2.290	2.350	2.225	8,100
2026-09-22	2.380	2.380	2.290	2.360	2.235	25,700
2026-09-21	2.290	2.300	2.290	2.290	2.168	10,000
2026-09-18	2.290	2.380	2.290	2.380	2.254	22,200

Page 1 of 1 · 19 trading days

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.