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
2026-09-14	2.300	2.370	2.300	2.370	2.244	5,100
2026-09-11	2.300	2.300	2.300	2.300	2.178	10,000
2026-09-10	2.380	2.380	2.380	2.380	2.254	200
2026-09-09	2.330	2.380	2.330	2.380	2.254	4,200
2026-09-08	2.350	2.350	2.300	2.300	2.178	4,100
2026-09-04	2.310	2.310	2.310	2.310	2.187	100
2026-09-03	2.330	2.330	2.310	2.310	2.187	4,100
2026-09-01	2.330	2.330	2.320	2.330	2.206	18,200
2026-08-28	2.340	2.340	2.340	2.340	2.216	7,000
2026-08-27	2.340	2.340	2.340	2.340	2.216	1,300
2026-08-26	2.340	2.340	2.340	2.340	2.216	100
2026-08-24	2.340	2.340	2.340	2.340	2.216	100
2026-08-21	2.340	2.340	2.340	2.340	2.216	200
2026-08-20	2.330	2.330	2.330	2.330	2.206	100
2026-08-19	2.330	2.330	2.330	2.330	2.206	5,000
2026-08-18	2.340	2.400	2.340	2.400	2.273	9,500
2026-08-17	2.320	2.400	2.320	2.370	2.244	21,200
2026-08-14	2.320	2.320	2.310	2.320	2.197	16,300
2026-08-13	2.390	2.390	2.390	2.390	2.263	1,200
2026-08-12	2.400	2.400	2.400	2.400	2.273	4,000
2026-08-11	2.360	2.400	2.360	2.400	2.273	34,800
2026-08-10	2.350	2.360	2.350	2.360	2.235	6,200
2026-08-07	2.300	2.300	2.250	2.300	2.178	26,500
2026-08-06	2.350	2.350	2.350	2.350	2.225	1,000
2026-08-04	2.360	2.360	2.350	2.350	2.225	9,900
2026-07-31	2.350	2.350	2.350	2.350	2.225	20,400
2026-07-29	2.280	2.280	2.280	2.280	2.159	2,000
2026-07-28	2.300	2.300	2.300	2.300	2.178	2,000
2026-07-27	2.290	2.290	2.290	2.290	2.168	1,000
2026-07-23	2.300	2.300	2.280	2.280	2.159	6,000
2026-07-21	2.260	2.370	2.260	2.370	2.244	11,600
2026-07-20	2.260	2.360	2.260	2.360	2.235	2,800
2026-07-16	2.250	2.330	2.250	2.330	2.206	1,900
2026-07-15	2.320	2.330	2.320	2.330	2.206	14,800
2026-07-14	2.250	2.250	2.250	2.250	2.131	4,900
2026-07-13	2.250	2.250	2.250	2.250	2.131	2,000
2026-07-09	2.240	2.240	2.240	2.240	2.121	2,000
2026-07-08	2.260	2.260	2.260	2.260	2.140	600
2026-07-07	2.230	2.230	2.230	2.230	2.112	3,500
2026-06-30	2.350	2.350	2.350	2.350	2.225	1,000
2026-06-29	2.210	2.310	2.210	2.310	2.187	10,300

Page 1 of 3 · 161 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.