SHH Resources Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 1.330 | 1.330 | 1.160 | 1.160 | 1.152 | 19,900 |
| 2024-04-12 | 1.150 | 1.250 | 1.150 | 1.250 | 1.241 | 4,600 |
| 2024-04-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.212 | 400 |
| 2024-04-04 | 1.160 | 1.160 | 1.160 | 1.160 | 1.152 | 1,500 |
| 2024-04-03 | 1.160 | 1.160 | 1.150 | 1.150 | 1.142 | 13,000 |
| 2024-03-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.222 | 1,000 |
| 2024-03-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.142 | 4,700 |
| 2024-03-15 | 1.210 | 1.210 | 1.200 | 1.200 | 1.192 | 19,600 |
| 2024-03-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.202 | 5,000 |
| 2024-03-13 | 1.180 | 1.240 | 1.180 | 1.240 | 1.231 | 20,000 |
| 2024-03-12 | 1.190 | 1.210 | 1.190 | 1.210 | 1.202 | 10,000 |
| 2024-03-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.142 | 8,000 |
| 2024-03-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.172 | 10,000 |
| 2024-03-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.172 | 3,000 |
| 2024-03-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.182 | 3,000 |
| 2024-03-05 | 1.190 | 1.190 | 1.100 | 1.190 | 1.182 | 13,400 |
| 2024-03-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.182 | 12,000 |
| 2024-03-01 | 1.240 | 1.240 | 1.170 | 1.170 | 1.162 | 14,200 |
| 2024-02-29 | 1.210 | 1.240 | 1.200 | 1.200 | 1.192 | 51,500 |
| 2024-02-28 | 1.140 | 1.200 | 1.140 | 1.200 | 1.192 | 18,900 |
| 2024-02-26 | 1.190 | 1.190 | 1.100 | 1.100 | 1.092 | 17,000 |
| 2024-02-21 | 1.160 | 1.180 | 1.150 | 1.160 | 1.152 | 195,800 |
| 2024-02-20 | 1.200 | 1.240 | 1.200 | 1.200 | 1.192 | 50,000 |
| 2024-02-19 | 1.270 | 1.300 | 1.200 | 1.260 | 1.251 | 130,800 |
| 2024-02-15 | 1.320 | 1.320 | 1.280 | 1.280 | 1.271 | 5,100 |
| 2024-02-09 | 1.290 | 1.320 | 1.290 | 1.320 | 1.311 | 6,000 |
| 2024-02-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.291 | 400 |
| 2024-02-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.291 | 8,300 |
| 2024-01-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.291 | 400 |
| 2024-01-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.291 | 24,100 |
| 2024-01-26 | 1.310 | 1.310 | 1.310 | 1.310 | 1.301 | 11,500 |
| 2024-01-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.301 | 12,500 |
| 2024-01-23 | 1.310 | 1.310 | 1.300 | 1.310 | 1.301 | 47,000 |
| 2024-01-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.291 | 22,800 |
| 2024-01-18 | 1.390 | 1.390 | 1.350 | 1.350 | 1.341 | 13,000 |
| 2024-01-17 | 1.410 | 1.410 | 1.400 | 1.400 | 1.390 | 15,000 |
| 2024-01-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.400 | 10,000 |
| 2024-01-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.400 | 3,200 |
| 2024-01-10 | 1.430 | 1.430 | 1.410 | 1.410 | 1.400 | 14,500 |
| 2024-01-09 | 1.420 | 1.420 | 1.420 | 1.420 | 1.410 | 11,000 |
| 2024-01-05 | 1.450 | 1.470 | 1.420 | 1.470 | 1.460 | 11,000 |
| 2024-01-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.410 | 13,000 |
| 2024-01-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.410 | 1,100 |
| 2024-01-02 | 1.450 | 1.470 | 1.450 | 1.450 | 1.440 | 20,400 |
| 2023-12-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.400 | 3,000 |
| 2023-12-28 | 1.420 | 1.420 | 1.410 | 1.410 | 1.400 | 3,300 |
| 2023-12-27 | 1.430 | 1.430 | 1.430 | 1.430 | 1.420 | 200 |
| 2023-12-26 | 1.420 | 1.430 | 1.420 | 1.430 | 1.420 | 15,700 |
| 2023-12-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.420 | 5,000 |
| 2023-12-21 | 1.430 | 1.500 | 1.430 | 1.500 | 1.490 | 1,300 |
| 2023-12-20 | 1.440 | 1.480 | 1.430 | 1.430 | 1.420 | 56,000 |
| 2023-12-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.440 | 20,000 |
| 2023-12-18 | 1.460 | 1.460 | 1.450 | 1.450 | 1.440 | 7,000 |
| 2023-12-15 | 1.440 | 1.480 | 1.440 | 1.460 | 1.450 | 12,000 |
| 2023-12-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.440 | 6,000 |
| 2023-12-13 | 1.430 | 1.480 | 1.400 | 1.440 | 1.430 | 48,800 |
| 2023-12-12 | 1.510 | 1.510 | 1.510 | 1.510 | 1.500 | 2,000 |
| 2023-12-11 | 1.480 | 1.510 | 1.480 | 1.510 | 1.500 | 13,100 |
| 2023-12-08 | 1.470 | 1.550 | 1.450 | 1.450 | 1.440 | 44,900 |
| 2023-12-07 | 1.500 | 1.590 | 1.480 | 1.480 | 1.470 | 190,300 |
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.