SHH Resources Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 11,900 |
| 2025-05-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-05-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 8,800 |
| 2025-05-06 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-05-05 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-05-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-04-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-04-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-04-23 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 500 |
| 2025-04-11 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 5,100 |
| 2025-04-10 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 5,000 |
| 2025-04-08 | 1.280 | 1.280 | 1.250 | 1.280 | 1.280 | 6,900 |
| 2025-04-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 11,000 |
| 2025-03-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 |
| 2025-03-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2025-03-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2025-03-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10,000 |
| 2025-02-25 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 14,000 |
| 2025-02-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,000 |
| 2025-02-07 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,000 |
| 2025-02-06 | 1.430 | 1.550 | 1.430 | 1.500 | 1.500 | 189,200 |
| 2025-02-05 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 4,100 |
| 2025-02-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 3,000 |
| 2025-01-23 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 4,000 |
| 2025-01-21 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 43,900 |
| 2025-01-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 44,900 |
| 2025-01-14 | 1.320 | 1.480 | 1.320 | 1.480 | 1.480 | 9,100 |
| 2025-01-13 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 10,000 |
| 2025-01-06 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 23,400 |
| 2024-12-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 600 |
| 2024-12-27 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 10,500 |
| 2024-12-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.440 | 35,000 |
| 2024-12-20 | 1.450 | 1.450 | 1.440 | 1.450 | 1.440 | 78,600 |
| 2024-12-18 | 1.330 | 1.450 | 1.330 | 1.450 | 1.440 | 230,200 |
| 2024-12-17 | 1.310 | 1.350 | 1.310 | 1.350 | 1.341 | 15,000 |
| 2024-12-16 | 1.310 | 1.310 | 1.310 | 1.310 | 1.301 | 600 |
| 2024-12-13 | 1.310 | 1.310 | 1.310 | 1.310 | 1.301 | 79,700 |
| 2024-12-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.281 | 15,000 |
| 2024-12-06 | 1.250 | 1.300 | 1.250 | 1.300 | 1.291 | 124,300 |
| 2024-12-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.192 | 4,300 |
| 2024-12-03 | 1.300 | 1.400 | 1.300 | 1.300 | 1.291 | 78,600 |
| 2024-12-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.142 | 10,000 |
| 2024-11-25 | 1.090 | 1.090 | 1.090 | 1.090 | 1.083 | 2,200 |
| 2024-11-18 | 1.110 | 1.110 | 1.100 | 1.100 | 1.092 | 11,000 |
| 2024-11-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.102 | 5,000 |
| 2024-11-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.122 | 20,000 |
| 2024-11-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.142 | 2,300 |
| 2024-10-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.102 | 10,000 |
| 2024-10-23 | 1.120 | 1.120 | 1.100 | 1.100 | 1.092 | 30,000 |
| 2024-10-22 | 1.100 | 1.100 | 1.080 | 1.080 | 1.073 | 5,600 |
| 2024-10-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.112 | 3,000 |
| 2024-10-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.092 | 5,000 |
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.