SHH Resources Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.600	0.600	0.600	0.600	0.596	2,000
2023-01-31	0.625	0.625	0.600	0.600	0.596	12,000
2023-01-30	0.700	0.700	0.635	0.635	0.631	15,100
2023-01-25	0.620	0.620	0.620	0.620	0.616	7,000
2023-01-18	0.640	0.640	0.620	0.620	0.616	94,000
2023-01-16	0.635	0.650	0.635	0.640	0.636	70,000
2023-01-13	0.660	0.660	0.650	0.650	0.646	21,000
2023-01-12	0.655	0.655	0.650	0.650	0.646	47,000
2023-01-10	0.655	0.655	0.655	0.655	0.651	1,700
2023-01-04	0.660	0.660	0.650	0.650	0.646	50,000
2022-12-29	0.660	0.660	0.660	0.660	0.655	42,000
2022-12-28	0.675	0.675	0.670	0.670	0.665	28,000
2022-12-27	0.690	0.690	0.670	0.675	0.670	83,000
2022-12-23	0.700	0.700	0.695	0.695	0.690	5,000
2022-12-22	0.700	0.700	0.700	0.700	0.695	10,000
2022-12-21	0.705	0.705	0.705	0.705	0.700	15,000
2022-12-20	0.705	0.705	0.705	0.705	0.700	2,000
2022-12-19	0.705	0.705	0.705	0.705	0.700	7,000
2022-12-15	0.705	0.705	0.705	0.705	0.700	126,100
2022-12-14	0.700	0.700	0.700	0.700	0.695	4,400
2022-12-13	0.710	0.710	0.700	0.700	0.695	20,000
2022-12-08	0.720	0.720	0.720	0.720	0.715	15,500
2022-12-07	0.720	0.720	0.720	0.720	0.715	33,000
2022-12-06	0.720	0.720	0.720	0.720	0.715	33,000
2022-12-05	0.720	0.720	0.720	0.720	0.715	39,300
2022-12-02	0.715	0.715	0.700	0.715	0.710	62,500
2022-12-01	0.715	0.715	0.715	0.715	0.710	24,000
2022-11-30	0.715	0.715	0.710	0.710	0.705	6,000
2022-11-29	0.680	0.680	0.680	0.680	0.675	105,000
2022-11-25	0.680	0.680	0.680	0.680	0.675	6,000
2022-11-24	0.680	0.685	0.680	0.680	0.675	72,000
2022-11-23	0.680	0.680	0.680	0.680	0.675	10,000
2022-11-22	0.685	0.685	0.685	0.685	0.680	5,000
2022-11-21	0.720	0.720	0.720	0.720	0.715	5,400
2022-11-17	0.680	0.680	0.680	0.680	0.675	2,300
2022-11-11	0.685	0.685	0.685	0.685	0.680	5,000
2022-11-10	0.680	0.680	0.680	0.680	0.675	1,000
2022-11-09	0.685	0.685	0.680	0.680	0.675	20,000
2022-11-08	0.680	0.685	0.680	0.680	0.675	29,700
2022-11-07	0.685	0.685	0.685	0.685	0.680	37,000
2022-11-03	0.690	0.690	0.690	0.690	0.685	5,000
2022-11-02	0.700	0.700	0.700	0.700	0.695	4,000
2022-11-01	0.720	0.720	0.710	0.710	0.705	1,100
2022-10-31	0.680	0.680	0.680	0.680	0.675	74,000
2022-10-28	0.685	0.685	0.680	0.680	0.675	53,000
2022-10-27	0.680	0.680	0.680	0.680	0.675	115,000
2022-10-26	0.680	0.680	0.680	0.680	0.675	14,000
2022-10-25	0.690	0.690	0.690	0.690	0.685	100
2022-10-20	0.690	0.695	0.680	0.680	0.675	111,100
2022-10-17	0.695	0.695	0.695	0.695	0.690	2,000
2022-10-14	0.675	0.695	0.675	0.695	0.690	30,000
2022-10-13	0.670	0.670	0.670	0.670	0.665	10,000
2022-10-12	0.675	0.675	0.670	0.670	0.665	35,300
2022-10-11	0.670	0.675	0.670	0.675	0.670	49,900
2022-10-07	0.665	0.670	0.665	0.670	0.665	12,800
2022-10-06	0.670	0.670	0.665	0.665	0.660	4,000
2022-10-04	0.660	0.660	0.660	0.660	0.655	4,000
2022-09-30	0.685	0.685	0.685	0.685	0.680	10,200
2022-09-29	0.680	0.680	0.680	0.680	0.675	25,000
2022-09-28	0.660	0.665	0.650	0.650	0.646	32,900

← NewerPage 13 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.