SHH Resources Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.560	0.560	0.560	0.560	0.556	6,900
2022-02-22	0.585	0.585	0.570	0.570	0.566	24,000
2022-02-21	0.595	0.595	0.580	0.580	0.576	22,500
2022-02-18	0.600	0.600	0.590	0.590	0.586	22,500
2022-02-17	0.570	0.590	0.570	0.580	0.576	26,800
2022-02-16	0.570	0.570	0.570	0.570	0.566	2,000
2022-02-15	0.580	0.580	0.580	0.580	0.576	31,500
2022-02-14	0.580	0.580	0.580	0.580	0.576	31,000
2022-02-10	0.600	0.600	0.580	0.580	0.576	20,000
2022-02-08	0.630	0.630	0.620	0.620	0.616	25,000
2022-02-07	0.650	0.650	0.650	0.650	0.646	20,000
2022-02-04	0.680	0.680	0.650	0.650	0.646	11,600
2022-02-03	0.600	0.690	0.600	0.690	0.685	29,200
2022-01-31	0.555	0.590	0.540	0.590	0.586	26,000
2022-01-28	0.610	0.625	0.610	0.610	0.606	42,300
2022-01-27	0.660	0.670	0.650	0.665	0.660	92,200
2022-01-26	0.660	0.695	0.650	0.660	0.655	37,400
2022-01-25	0.705	0.705	0.650	0.660	0.655	98,600
2022-01-24	0.720	0.720	0.690	0.705	0.700	116,300
2022-01-21	0.680	0.745	0.680	0.705	0.700	338,200
2022-01-20	0.720	0.720	0.670	0.675	0.670	126,500
2022-01-19	0.650	0.735	0.650	0.720	0.715	516,500
2022-01-17	0.595	0.645	0.580	0.645	0.641	183,300
2022-01-14	0.560	0.600	0.560	0.570	0.566	137,200
2022-01-13	0.540	0.580	0.540	0.580	0.576	59,600
2022-01-12	0.540	0.540	0.540	0.540	0.536	82,000
2022-01-11	0.455	0.455	0.455	0.455	0.452	900
2022-01-10	0.480	0.480	0.465	0.470	0.467	17,900
2022-01-07	0.520	0.520	0.475	0.475	0.472	17,500
2022-01-06	0.475	0.475	0.475	0.475	0.472	300
2022-01-03	0.430	0.430	0.430	0.430	0.427	4,000
2021-12-30	0.460	0.460	0.460	0.460	0.457	2,000
2021-12-29	0.450	0.460	0.445	0.460	0.457	32,000
2021-12-28	0.500	0.500	0.430	0.480	0.477	27,000
2021-12-27	0.370	0.545	0.365	0.545	0.541	48,400
2021-12-24	0.330	0.330	0.330	0.330	0.328	1,000
2021-12-07	0.520	0.520	0.520	0.520	0.516	1,000
2021-12-01	0.520	0.520	0.520	0.520	0.516	5,000
2021-11-29	0.525	0.525	0.520	0.520	0.516	5,000
2021-11-26	0.520	0.520	0.520	0.520	0.516	800
2021-11-22	0.590	0.590	0.590	0.590	0.586	800
2021-11-18	0.590	0.590	0.590	0.590	0.586	200
2021-11-12	0.600	0.600	0.600	0.600	0.596	100
2021-11-10	0.520	0.570	0.520	0.520	0.516	5,000
2021-11-08	0.525	0.525	0.525	0.525	0.521	30,000
2021-11-03	0.550	0.550	0.550	0.550	0.546	5,000
2021-11-01	0.550	0.550	0.550	0.550	0.546	22,700
2021-10-29	0.560	0.560	0.560	0.560	0.556	1,000
2021-10-25	0.570	0.570	0.570	0.570	0.566	16,700
2021-10-22	0.570	0.620	0.560	0.620	0.616	37,300
2021-10-20	0.605	0.650	0.560	0.570	0.566	40,000

← NewerPage 15 of 15 · 891 trading days

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.