SHH Resources Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.470	1.500	1.470	1.500	1.490	11,500
2023-12-05	1.550	1.550	1.490	1.530	1.519	35,600
2023-12-04	1.520	1.530	1.510	1.530	1.519	14,100
2023-12-01	1.520	1.540	1.520	1.530	1.519	13,600
2023-11-30	1.550	1.590	1.550	1.590	1.579	23,500
2023-11-29	1.600	1.600	1.600	1.600	1.589	8,300
2023-11-28	1.510	1.620	1.510	1.600	1.589	10,200
2023-11-27	1.620	1.620	1.620	1.620	1.609	19,400
2023-11-24	1.510	1.550	1.400	1.550	1.539	45,400
2023-11-23	1.550	1.620	1.540	1.550	1.539	43,100
2023-11-22	1.510	1.550	1.510	1.540	1.529	32,800
2023-11-21	1.550	1.560	1.510	1.550	1.539	34,300
2023-11-20	1.530	1.550	1.530	1.550	1.539	39,500
2023-11-17	1.550	1.550	1.550	1.550	1.539	8,500
2023-11-16	1.570	1.570	1.550	1.550	1.539	200,200
2023-11-15	1.560	1.620	1.560	1.570	1.559	135,900
2023-11-14	1.480	1.560	1.480	1.560	1.549	679,300
2023-11-10	1.350	1.460	1.350	1.460	1.450	189,600
2023-11-09	1.400	1.430	1.380	1.430	1.420	23,600
2023-11-08	1.420	1.440	1.380	1.440	1.430	102,900
2023-11-07	1.390	1.410	1.380	1.410	1.400	57,200
2023-11-06	1.350	1.400	1.310	1.400	1.390	5,600
2023-11-03	1.380	1.380	1.380	1.380	1.371	500
2023-11-02	1.370	1.380	1.370	1.380	1.371	29,600
2023-11-01	1.380	1.380	1.360	1.360	1.351	11,700
2023-10-31	1.310	1.410	1.310	1.360	1.351	47,500
2023-10-27	1.410	1.410	1.410	1.410	1.400	1,000
2023-10-26	1.420	1.420	1.360	1.410	1.400	43,100
2023-10-25	1.370	1.420	1.340	1.420	1.410	609,000
2023-10-24	1.390	1.390	1.390	1.390	1.380	1,000
2023-10-23	1.360	1.380	1.300	1.380	1.371	138,400
2023-10-20	1.320	1.420	1.320	1.360	1.351	383,300
2023-10-19	1.270	1.300	1.230	1.300	1.291	143,800
2023-10-18	1.250	1.270	1.230	1.230	1.222	27,400
2023-10-17	1.250	1.270	1.250	1.270	1.261	19,600
2023-10-16	1.260	1.260	1.260	1.260	1.251	1,000
2023-10-12	1.210	1.260	1.180	1.250	1.241	176,900
2023-10-11	1.210	1.250	1.190	1.210	1.202	16,500
2023-10-10	1.210	1.210	1.190	1.190	1.182	12,200
2023-10-09	1.220	1.220	1.190	1.210	1.202	48,500
2023-10-06	1.200	1.220	1.180	1.220	1.212	24,000
2023-10-05	1.220	1.260	1.200	1.200	1.192	288,300
2023-10-04	1.110	1.240	1.110	1.210	1.202	474,900
2023-10-03	1.090	1.160	1.090	1.100	1.092	248,800
2023-10-02	1.030	1.030	1.010	1.030	1.023	30,100
2023-09-29	1.040	1.040	1.020	1.020	1.013	22,400
2023-09-27	1.050	1.100	1.000	1.000	0.993	66,900
2023-09-21	1.020	1.040	1.000	1.040	1.033	9,700
2023-09-12	1.000	1.040	0.975	1.040	1.033	3,000
2023-09-11	1.000	1.020	0.950	1.010	1.003	25,100
2023-09-08	1.030	1.030	1.030	1.030	1.023	100
2023-09-07	0.970	1.050	0.970	1.050	1.043	4,100
2023-09-05	1.120	1.120	1.000	1.050	1.043	12,200
2023-09-04	1.000	1.060	1.000	1.040	1.033	14,200
2023-08-30	1.080	1.080	1.020	1.060	1.053	18,600
2023-08-29	1.050	1.060	1.050	1.060	1.053	12,800
2023-08-28	1.030	1.050	1.020	1.050	1.043	35,500
2023-08-25	1.050	1.050	1.040	1.040	1.033	34,000
2023-08-24	1.000	1.060	1.000	1.020	1.013	4,200
2023-08-23	1.060	1.060	1.010	1.060	1.053	30,100

← NewerPage 10 of 15 · 891 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-26	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.