SHH Resources Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 16,400 |
| 2026-05-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2026-04-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-04-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-04-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-04-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-04-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 24,000 |
| 2026-04-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-04-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,100 |
| 2026-04-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-04-15 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 15,600 |
| 2026-04-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-04-13 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 10,100 |
| 2026-04-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-04-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-04-08 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 36,700 |
| 2026-04-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 600 |
| 2026-04-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-04-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 7,000 |
| 2026-04-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-04-01 | 1.040 | 1.200 | 1.040 | 1.200 | 1.200 | 38,600 |
| 2026-03-31 | 1.060 | 1.060 | 0.990 | 0.990 | 0.990 | 24,200 |
| 2026-03-30 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 100 |
| 2026-03-27 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 10,000 |
| 2026-03-26 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 17,200 |
| 2026-03-25 | 1.160 | 1.190 | 1.150 | 1.150 | 1.150 | 9,900 |
| 2026-03-24 | 1.120 | 1.200 | 1.090 | 1.200 | 1.200 | 38,000 |
| 2026-03-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-03-19 | 1.150 | 1.180 | 1.100 | 1.140 | 1.140 | 13,900 |
| 2026-03-18 | 1.170 | 1.250 | 1.060 | 1.220 | 1.220 | 140,600 |
| 2026-03-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-03-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 100 |
| 2026-03-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 500 |
| 2026-03-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 100 |
| 2026-03-11 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 2,500 |
| 2026-03-10 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-03-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 100 |
| 2026-03-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 600 |
| 2026-03-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 500 |
| 2026-03-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-03-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 400 |
| 2026-03-02 | 1.080 | 1.130 | 1.080 | 1.130 | 1.130 | 14,300 |
| 2026-02-27 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 7,400 |
| 2026-02-26 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 10,600 |
| 2026-02-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-02-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 600 |
| 2026-02-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-02-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-02-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-02-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 400 |
| 2026-02-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100 |
| 2026-02-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-02-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-02-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-02-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-02-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-02-05 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 900 |
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.