SHH Resources Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.895	0.910	0.895	0.910	0.904	69,900
2023-05-16	0.900	0.915	0.900	0.910	0.904	63,800
2023-05-15	0.900	0.935	0.900	0.915	0.909	38,200
2023-05-12	0.960	0.970	0.940	0.970	0.963	41,700
2023-05-11	0.955	0.960	0.940	0.960	0.953	77,200
2023-05-10	0.960	0.995	0.950	0.965	0.958	90,300
2023-05-09	0.950	1.010	0.950	1.000	0.993	190,300
2023-05-08	0.980	1.100	0.950	0.950	0.943	323,600
2023-05-05	1.010	1.010	0.955	0.980	0.973	97,600
2023-05-03	1.060	1.060	1.000	1.000	0.993	136,400
2023-05-02	1.100	1.330	1.050	1.100	1.092	918,000
2023-04-28	0.870	1.080	0.870	1.080	1.073	3,182,400
2023-04-27	0.840	0.905	0.820	0.880	0.874	419,100
2023-04-20	0.790	0.790	0.780	0.780	0.775	1,300
2023-04-19	0.800	0.800	0.780	0.780	0.775	6,700
2023-04-17	0.790	0.790	0.780	0.780	0.775	10,000
2023-04-14	0.800	0.800	0.790	0.790	0.785	52,300
2023-04-13	0.855	0.855	0.855	0.855	0.849	7,000
2023-04-12	0.815	0.815	0.810	0.810	0.804	17,500
2023-04-11	0.770	0.800	0.770	0.800	0.795	31,000
2023-04-10	0.810	0.810	0.800	0.800	0.795	22,300
2023-04-07	0.845	0.845	0.820	0.820	0.814	88,300
2023-04-06	0.860	0.860	0.845	0.845	0.839	21,500
2023-04-05	0.860	0.865	0.860	0.865	0.859	60,000
2023-04-04	0.845	0.860	0.840	0.845	0.839	203,000
2023-04-03	0.860	0.860	0.845	0.845	0.839	61,500
2023-03-31	0.860	0.860	0.840	0.860	0.854	91,300
2023-03-30	0.850	0.860	0.850	0.860	0.854	85,000
2023-03-29	0.870	0.870	0.845	0.845	0.839	107,100
2023-03-28	0.850	0.875	0.825	0.850	0.844	192,800
2023-03-27	0.805	0.875	0.805	0.850	0.844	1,935,300
2023-03-24	0.750	0.810	0.750	0.800	0.795	309,900
2023-03-23	0.750	0.750	0.750	0.750	0.745	41,000
2023-03-22	0.715	0.750	0.700	0.750	0.745	647,500
2023-03-21	0.700	0.700	0.700	0.700	0.695	90,000
2023-03-20	0.700	0.700	0.700	0.700	0.695	14,000
2023-03-17	0.695	0.695	0.695	0.695	0.690	16,000
2023-03-16	0.700	0.700	0.700	0.700	0.695	89,000
2023-03-15	0.700	0.700	0.700	0.700	0.695	10,000
2023-03-14	0.700	0.700	0.700	0.700	0.695	64,000
2023-03-13	0.700	0.700	0.700	0.700	0.695	69,000
2023-03-10	0.700	0.700	0.700	0.700	0.695	4,000
2023-03-09	0.695	0.695	0.695	0.695	0.690	20,000
2023-03-08	0.720	0.720	0.720	0.720	0.715	5,500
2023-03-07	0.740	0.740	0.730	0.730	0.725	57,000
2023-03-06	0.760	0.760	0.740	0.740	0.735	26,800
2023-03-03	0.740	0.800	0.740	0.750	0.745	187,800
2023-03-02	0.660	0.750	0.660	0.750	0.745	194,700
2023-03-01	0.685	0.740	0.680	0.680	0.675	126,500
2023-02-28	0.660	0.660	0.660	0.660	0.655	12,000
2023-02-27	0.670	0.675	0.650	0.660	0.655	108,000
2023-02-24	0.605	0.695	0.605	0.620	0.616	86,400
2023-02-23	0.560	0.610	0.560	0.605	0.601	66,800
2023-02-22	0.595	0.595	0.560	0.560	0.556	258,200
2023-02-21	0.650	0.650	0.650	0.650	0.646	5,000
2023-02-17	0.650	0.650	0.650	0.650	0.646	5,000
2023-02-14	0.600	0.600	0.600	0.600	0.596	15,000
2023-02-13	0.600	0.600	0.600	0.600	0.596	49,000
2023-02-10	0.600	0.600	0.600	0.600	0.596	5,000
2023-02-09	0.605	0.605	0.600	0.600	0.596	42,000

← NewerPage 12 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.