SHH Resources Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	1.020	1.090	1.020	1.090	1.083	20,400
2023-08-21	1.050	1.090	1.020	1.090	1.083	40,200
2023-08-18	1.080	1.120	1.040	1.090	1.083	55,300
2023-08-17	1.090	1.090	1.040	1.060	1.053	61,800
2023-08-16	1.070	1.070	1.060	1.060	1.053	38,400
2023-08-15	1.040	1.070	1.030	1.070	1.063	46,500
2023-08-14	1.130	1.130	1.090	1.090	1.083	22,200
2023-08-11	1.010	1.250	1.010	1.250	1.241	393,800
2023-08-10	1.030	1.050	1.030	1.050	1.043	28,900
2023-08-09	1.030	1.050	1.030	1.050	1.043	14,600
2023-08-08	1.060	1.060	1.040	1.040	1.033	21,700
2023-08-07	1.020	1.050	1.020	1.050	1.043	45,600
2023-08-04	1.070	1.090	1.020	1.060	1.053	47,700
2023-08-02	1.090	1.090	1.090	1.090	1.083	100
2023-08-01	1.040	1.050	0.975	1.010	1.003	75,100
2023-07-31	0.960	0.990	0.960	0.985	0.978	9,000
2023-07-28	1.050	1.060	1.020	1.040	1.033	8,700
2023-07-27	1.030	1.070	1.020	1.070	1.063	11,800
2023-07-26	1.040	1.070	1.010	1.070	1.063	51,800
2023-07-25	1.100	1.100	1.030	1.070	1.063	37,800
2023-07-24	1.050	1.100	1.040	1.050	1.043	36,100
2023-07-21	1.090	1.090	1.020	1.080	1.073	23,000
2023-07-20	1.090	1.150	1.090	1.090	1.083	110,000
2023-07-18	0.950	1.090	0.950	1.090	1.083	100,400
2023-07-17	0.990	1.050	0.950	1.020	1.013	89,400
2023-07-12	0.995	1.010	0.925	1.010	1.003	63,500
2023-07-11	0.960	0.990	0.935	0.975	0.968	6,800
2023-07-10	0.935	0.980	0.935	0.980	0.973	47,500
2023-07-07	0.870	1.040	0.870	0.935	0.929	102,100
2023-07-06	0.810	0.880	0.805	0.880	0.874	35,700
2023-07-05	0.825	0.880	0.820	0.880	0.874	28,500
2023-07-04	0.880	0.880	0.880	0.880	0.874	200
2023-07-03	0.825	0.825	0.825	0.825	0.819	8,800
2023-06-26	0.820	0.860	0.820	0.860	0.854	14,800
2023-06-23	0.815	0.885	0.815	0.820	0.814	21,000
2023-06-22	0.830	0.830	0.820	0.820	0.814	20,200
2023-06-21	0.825	0.890	0.825	0.890	0.884	1,200
2023-06-20	0.880	0.880	0.840	0.840	0.834	13,200
2023-06-19	0.830	0.850	0.830	0.835	0.829	13,800
2023-06-16	0.850	0.885	0.825	0.850	0.844	7,200
2023-06-15	0.850	0.925	0.850	0.900	0.894	34,300
2023-06-14	0.845	0.845	0.845	0.845	0.839	5,500
2023-06-13	0.825	0.845	0.820	0.845	0.839	15,600
2023-06-12	0.845	0.845	0.820	0.845	0.839	4,300
2023-06-09	0.845	0.845	0.820	0.835	0.829	12,400
2023-06-08	0.850	0.850	0.825	0.845	0.839	10,700
2023-06-07	0.810	0.855	0.810	0.855	0.849	10,100
2023-06-06	0.860	0.860	0.860	0.860	0.854	300
2023-06-02	0.845	0.855	0.845	0.855	0.849	25,300
2023-06-01	0.845	0.845	0.825	0.845	0.839	6,400
2023-05-31	0.860	0.860	0.860	0.860	0.854	8,000
2023-05-30	0.835	0.875	0.825	0.875	0.869	15,100
2023-05-29	0.885	0.885	0.885	0.885	0.879	10,000
2023-05-26	0.850	0.850	0.840	0.845	0.839	43,000
2023-05-25	0.915	0.915	0.910	0.910	0.904	10,300
2023-05-24	0.860	0.880	0.860	0.880	0.874	18,600
2023-05-23	0.875	0.875	0.875	0.875	0.869	2,000
2023-05-22	0.875	0.890	0.875	0.875	0.869	32,800
2023-05-19	0.885	0.885	0.880	0.880	0.874	6,000
2023-05-18	0.915	0.915	0.890	0.910	0.904	32,900

← NewerPage 11 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.