SHH Resources Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-11-10 | 1.180 | 1.240 | 1.180 | 1.210 | 1.210 | 28,500 |
| 2025-11-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-11-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-11-05 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 5,500 |
| 2025-11-04 | 1.210 | 1.260 | 1.210 | 1.230 | 1.230 | 4,000 |
| 2025-11-03 | 1.210 | 1.270 | 1.200 | 1.270 | 1.270 | 10,000 |
| 2025-10-31 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-10-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-10-29 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-10-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-10-27 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-10-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-10-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-10-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-10-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-10-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-10-16 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 20,900 |
| 2025-10-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-10-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-10-13 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 17,800 |
| 2025-10-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2025-10-09 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 |
| 2025-10-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 10,000 |
| 2025-10-07 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-10-06 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 9,900 |
| 2025-10-03 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 31,400 |
| 2025-10-02 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 5,000 |
| 2025-10-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 |
| 2025-09-30 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 7,800 |
| 2025-09-29 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-09-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 100 |
| 2025-09-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2025-09-24 | 1.240 | 1.280 | 1.210 | 1.280 | 1.280 | 2,700 |
| 2025-09-23 | 1.270 | 1.310 | 1.230 | 1.310 | 1.310 | 12,300 |
| 2025-09-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,100 |
| 2025-09-19 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 29,100 |
| 2025-09-18 | 1.200 | 1.280 | 1.180 | 1.280 | 1.280 | 14,500 |
| 2025-09-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-08 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-09-02 | 1.210 | 1.300 | 1.190 | 1.300 | 1.300 | 96,100 |
| 2025-09-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-08-29 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 20,000 |
| 2025-08-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-08-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-08-26 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 2,400 |
| 2025-08-25 | 1.220 | 1.220 | 1.210 | 1.220 | 1.220 | 2,300 |
| 2025-08-22 | 1.190 | 1.250 | 1.190 | 1.190 | 1.190 | 48,200 |
| 2025-08-21 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-08-20 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2025-08-19 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
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.