SHH Resources Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.142 | 2,000 |
| 2024-10-02 | 1.140 | 1.300 | 1.140 | 1.300 | 1.291 | 50,300 |
| 2024-10-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.132 | 30,000 |
| 2024-09-30 | 1.180 | 1.180 | 1.100 | 1.120 | 1.112 | 85,500 |
| 2024-09-27 | 1.220 | 1.220 | 1.180 | 1.180 | 1.172 | 11,000 |
| 2024-09-25 | 1.250 | 1.250 | 1.220 | 1.220 | 1.212 | 35,000 |
| 2024-09-24 | 1.260 | 1.260 | 1.250 | 1.250 | 1.241 | 10,800 |
| 2024-09-23 | 1.260 | 1.260 | 1.260 | 1.260 | 1.251 | 15,000 |
| 2024-09-20 | 1.260 | 1.300 | 1.260 | 1.300 | 1.291 | 11,000 |
| 2024-09-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.241 | 5,000 |
| 2024-08-30 | 1.330 | 1.330 | 1.330 | 1.330 | 1.321 | 8,000 |
| 2024-08-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.271 | 4,800 |
| 2024-08-27 | 1.260 | 1.290 | 1.260 | 1.290 | 1.281 | 30,300 |
| 2024-08-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.271 | 29,800 |
| 2024-08-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.271 | 20,000 |
| 2024-08-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.291 | 214,000 |
| 2024-08-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.271 | 20,000 |
| 2024-08-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.271 | 21,000 |
| 2024-08-16 | 1.340 | 1.340 | 1.280 | 1.280 | 1.271 | 19,100 |
| 2024-08-15 | 1.250 | 1.280 | 1.250 | 1.280 | 1.271 | 16,100 |
| 2024-08-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.202 | 500 |
| 2024-08-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.202 | 100 |
| 2024-08-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.202 | 2,500 |
| 2024-08-09 | 1.230 | 1.230 | 1.220 | 1.220 | 1.212 | 6,800 |
| 2024-08-06 | 1.260 | 1.260 | 1.260 | 1.260 | 1.251 | 2,600 |
| 2024-08-05 | 1.460 | 1.470 | 1.450 | 1.450 | 1.440 | 13,300 |
| 2024-08-01 | 1.400 | 1.460 | 1.390 | 1.450 | 1.440 | 161,600 |
| 2024-07-31 | 1.250 | 1.360 | 1.250 | 1.350 | 1.341 | 775,700 |
| 2024-07-24 | 1.210 | 1.230 | 1.210 | 1.230 | 1.222 | 14,000 |
| 2024-07-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.202 | 1,000 |
| 2024-07-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.241 | 2,000 |
| 2024-07-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.241 | 25,000 |
| 2024-07-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.192 | 5,100 |
| 2024-07-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.241 | 16,800 |
| 2024-07-03 | 1.210 | 1.210 | 1.210 | 1.210 | 1.202 | 4,000 |
| 2024-07-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.202 | 5,000 |
| 2024-06-27 | 1.250 | 1.260 | 1.250 | 1.250 | 1.241 | 38,500 |
| 2024-06-26 | 1.280 | 1.280 | 1.270 | 1.270 | 1.261 | 14,000 |
| 2024-06-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.261 | 5,000 |
| 2024-06-21 | 1.290 | 1.290 | 1.290 | 1.290 | 1.281 | 5,000 |
| 2024-06-13 | 1.240 | 1.290 | 1.240 | 1.290 | 1.281 | 2,100 |
| 2024-06-12 | 1.250 | 1.360 | 1.230 | 1.230 | 1.222 | 28,200 |
| 2024-06-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.202 | 2,000 |
| 2024-06-07 | 1.220 | 1.260 | 1.220 | 1.260 | 1.251 | 48,000 |
| 2024-05-30 | 1.240 | 1.260 | 1.220 | 1.260 | 1.251 | 50,000 |
| 2024-05-29 | 1.240 | 1.240 | 1.240 | 1.240 | 1.231 | 16,500 |
| 2024-05-28 | 1.240 | 1.240 | 1.240 | 1.240 | 1.231 | 2,000 |
| 2024-05-24 | 1.340 | 1.340 | 1.240 | 1.240 | 1.231 | 12,000 |
| 2024-05-21 | 1.340 | 1.340 | 1.340 | 1.340 | 1.331 | 10,000 |
| 2024-05-20 | 1.300 | 1.380 | 1.300 | 1.350 | 1.341 | 76,400 |
| 2024-05-13 | 1.250 | 1.310 | 1.250 | 1.310 | 1.301 | 325,000 |
| 2024-05-10 | 1.240 | 1.260 | 1.240 | 1.260 | 1.251 | 10,000 |
| 2024-05-08 | 1.220 | 1.240 | 1.220 | 1.240 | 1.231 | 5,100 |
| 2024-05-06 | 1.220 | 1.220 | 1.160 | 1.220 | 1.212 | 3,500 |
| 2024-05-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.241 | 20,000 |
| 2024-05-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.152 | 200 |
| 2024-04-24 | 1.200 | 1.280 | 1.200 | 1.280 | 1.271 | 264,900 |
| 2024-04-23 | 1.190 | 1.200 | 1.190 | 1.200 | 1.192 | 206,900 |
| 2024-04-22 | 1.170 | 1.170 | 1.170 | 1.170 | 1.162 | 10,000 |
| 2024-04-18 | 1.200 | 1.350 | 1.200 | 1.260 | 1.251 | 18,200 |
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.