SHH Resources Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.140	1.180	1.130	1.130	1.130	30,100
2026-07-24	1.170	1.170	1.130	1.170	1.170	75,400
2026-07-23	1.150	1.170	1.130	1.130	1.130	60,300
2026-07-22	1.180	1.180	1.180	1.180	1.180	0
2026-07-21	1.180	1.180	1.180	1.180	1.180	0
2026-07-20	1.180	1.180	1.180	1.180	1.180	0
2026-07-17	1.180	1.180	1.180	1.180	1.180	0
2026-07-16	1.140	1.180	1.130	1.180	1.180	36,000
2026-07-15	1.110	1.110	1.110	1.110	1.110	5,000
2026-07-14	1.140	1.170	1.100	1.160	1.160	11,200
2026-07-13	1.090	1.090	1.090	1.090	1.090	4,000
2026-07-10	1.140	1.140	1.140	1.140	1.140	100
2026-07-09	1.130	1.140	1.110	1.140	1.140	5,200
2026-07-08	1.130	1.140	1.130	1.140	1.140	1,500
2026-07-07	1.110	1.110	1.100	1.110	1.110	122,000
2026-07-06	1.160	1.180	1.160	1.170	1.170	155,800
2026-07-03	1.180	1.180	1.170	1.170	1.170	29,800
2026-07-02	1.130	1.180	1.130	1.160	1.160	251,500
2026-07-01	1.130	1.150	1.130	1.140	1.140	224,100
2026-06-30	1.110	1.140	1.110	1.130	1.130	220,000
2026-06-29	1.080	1.130	1.070	1.120	1.120	66,200
2026-06-26	1.080	1.080	1.070	1.070	1.070	20,000
2026-06-25	1.080	1.120	1.080	1.120	1.120	10,100
2026-06-24	1.110	1.110	1.080	1.090	1.090	240,900
2026-06-23	1.130	1.130	1.090	1.090	1.090	40,200
2026-06-22	1.130	1.130	1.120	1.120	1.120	20,000
2026-06-19	1.130	1.160	1.120	1.160	1.160	99,000
2026-06-18	1.150	1.150	1.120	1.140	1.140	83,600
2026-06-17	1.150	1.150	1.150	1.150	1.150	0
2026-06-16	1.150	1.170	1.150	1.150	1.150	109,100
2026-06-15	1.170	1.170	1.170	1.170	1.170	0
2026-06-12	1.140	1.170	1.140	1.170	1.170	83,100
2026-06-11	1.150	1.150	1.150	1.150	1.150	0
2026-06-10	1.150	1.150	1.150	1.150	1.150	0
2026-06-09	1.150	1.150	1.150	1.150	1.150	0
2026-06-08	1.150	1.150	1.150	1.150	1.150	2,600
2026-06-05	1.160	1.160	1.160	1.160	1.160	0
2026-06-04	1.150	1.160	1.150	1.160	1.160	47,500
2026-06-03	1.140	1.160	1.140	1.160	1.160	92,200
2026-06-02	1.120	1.120	1.120	1.120	1.120	0
2026-06-01	1.120	1.120	1.120	1.120	1.120	0
2026-05-29	1.120	1.120	1.120	1.120	1.120	10,000
2026-05-28	1.120	1.120	1.120	1.120	1.120	0
2026-05-27	1.120	1.120	1.120	1.120	1.120	0
2026-05-26	1.120	1.120	1.120	1.120	1.120	2,000
2026-05-25	1.120	1.120	1.120	1.120	1.120	0
2026-05-22	1.120	1.120	1.120	1.120	1.120	4,900
2026-05-21	1.150	1.150	1.150	1.150	1.150	20,000
2026-05-20	1.150	1.160	1.150	1.160	1.160	82,700
2026-05-19	1.150	1.160	1.150	1.160	1.160	25,100
2026-05-18	1.160	1.160	1.160	1.160	1.160	0
2026-05-15	1.160	1.160	1.160	1.160	1.160	0
2026-05-14	1.150	1.160	1.150	1.160	1.160	21,600
2026-05-13	1.150	1.150	1.150	1.150	1.150	100
2026-05-12	1.110	1.140	1.100	1.140	1.140	25,100
2026-05-11	1.120	1.130	1.120	1.130	1.130	39,900
2026-05-08	1.120	1.130	1.080	1.130	1.130	40,300
2026-05-07	1.140	1.140	1.140	1.140	1.140	0
2026-05-06	1.140	1.140	1.140	1.140	1.140	0
2026-05-05	1.140	1.140	1.140	1.140	1.140	0

← NewerPage 2 of 3 · 131 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.