SHH Resources Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.660	0.670	0.660	0.670	0.665	22,100
2022-09-26	0.675	0.675	0.670	0.670	0.665	28,300
2022-09-23	0.700	0.700	0.675	0.675	0.670	63,700
2022-09-22	0.670	0.695	0.670	0.680	0.675	26,100
2022-09-21	0.670	0.690	0.670	0.685	0.680	29,000
2022-09-20	0.675	0.715	0.675	0.695	0.690	49,600
2022-09-19	0.765	0.765	0.675	0.675	0.670	319,500
2022-09-15	0.750	0.790	0.745	0.765	0.760	164,100
2022-09-14	0.735	0.785	0.730	0.750	0.745	704,100
2022-09-13	0.660	0.745	0.660	0.740	0.735	170,000
2022-09-12	0.640	0.640	0.640	0.640	0.636	193,500
2022-09-07	0.595	0.595	0.595	0.595	0.591	10,000
2022-09-06	0.590	0.650	0.590	0.650	0.646	21,000
2022-09-05	0.580	0.645	0.580	0.590	0.586	27,700
2022-09-02	0.560	0.560	0.560	0.560	0.556	20,000
2022-08-30	0.570	0.570	0.570	0.570	0.566	40,000
2022-08-29	0.580	0.580	0.580	0.580	0.576	3,200
2022-08-26	0.590	0.590	0.590	0.590	0.586	50,000
2022-08-24	0.580	0.580	0.580	0.580	0.576	4,900
2022-08-23	0.590	0.590	0.570	0.570	0.566	264,500
2022-08-22	0.595	0.595	0.590	0.590	0.586	67,100
2022-08-19	0.585	0.585	0.585	0.585	0.581	51,000
2022-08-18	0.600	0.600	0.590	0.590	0.586	538,300
2022-08-12	0.640	0.640	0.640	0.640	0.636	3,000
2022-08-11	0.635	0.635	0.635	0.635	0.631	4,500
2022-08-10	0.640	0.640	0.640	0.640	0.636	1,600
2022-08-08	0.650	0.650	0.645	0.645	0.641	16,500
2022-08-05	0.590	0.590	0.590	0.590	0.586	16,700
2022-08-04	0.590	0.590	0.590	0.590	0.586	10,000
2022-08-03	0.600	0.600	0.600	0.600	0.596	25,000
2022-08-02	0.600	0.600	0.600	0.600	0.596	10,000
2022-08-01	0.600	0.600	0.600	0.600	0.596	700
2022-07-22	0.600	0.600	0.580	0.600	0.596	11,500
2022-07-20	0.600	0.600	0.600	0.600	0.596	13,000
2022-07-19	0.630	0.630	0.600	0.600	0.596	13,300
2022-07-18	0.630	0.630	0.630	0.630	0.626	47,300
2022-07-15	0.590	0.600	0.590	0.600	0.596	44,000
2022-07-14	0.575	0.580	0.575	0.580	0.576	30,000
2022-07-13	0.530	0.530	0.530	0.530	0.526	1,000
2022-06-28	0.480	0.480	0.480	0.480	0.477	2,000
2022-06-22	0.495	0.495	0.495	0.495	0.492	900
2022-06-20	0.480	0.535	0.480	0.535	0.531	35,000
2022-06-17	0.485	0.485	0.485	0.485	0.482	20,000
2022-06-16	0.500	0.500	0.480	0.480	0.477	13,000
2022-06-13	0.500	0.500	0.500	0.500	0.497	2,000
2022-05-26	0.505	0.505	0.505	0.505	0.502	6,000
2022-05-24	0.520	0.520	0.520	0.520	0.516	3,700
2022-05-18	0.550	0.560	0.500	0.500	0.497	27,000
2022-04-21	0.540	0.540	0.540	0.540	0.536	7,000
2022-04-11	0.540	0.540	0.540	0.540	0.536	5,000
2022-04-08	0.550	0.550	0.540	0.540	0.536	18,800
2022-04-07	0.550	0.550	0.550	0.550	0.546	5,000
2022-04-05	0.550	0.550	0.550	0.550	0.546	5,300
2022-03-28	0.550	0.550	0.550	0.550	0.546	10,000
2022-03-24	0.550	0.550	0.550	0.550	0.546	2,000
2022-03-23	0.590	0.600	0.550	0.550	0.546	26,000
2022-03-18	0.530	0.530	0.530	0.530	0.526	3,000
2022-03-02	0.560	0.560	0.560	0.560	0.556	9,000
2022-02-25	0.545	0.545	0.535	0.540	0.536	11,000
2022-02-24	0.560	0.560	0.530	0.560	0.556	32,000

← NewerPage 14 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.