SHH Resources Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 11,000 |
| 2026-10-16 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 11,500 |
| 2026-10-15 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 11,000 |
| 2026-10-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2026-10-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-10-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,800 |
| 2026-10-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-10-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2026-10-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-10-06 | 1.150 | 1.180 | 1.100 | 1.180 | 1.180 | 89,100 |
| 2026-10-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-10-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-10-01 | 1.120 | 1.160 | 1.110 | 1.110 | 1.110 | 40,100 |
| 2026-09-30 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 15,700 |
| 2026-09-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-09-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,100 |
| 2026-09-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-10 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2026-09-03 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 8,700 |
| 2026-09-02 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 73,000 |
| 2026-09-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 100 |
| 2026-08-31 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-08-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-08-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 34,900 |
| 2026-08-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-08-25 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-08-24 | 1.130 | 1.170 | 1.130 | 1.130 | 1.130 | 5,300 |
| 2026-08-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-08-20 | 1.160 | 1.170 | 1.130 | 1.170 | 1.170 | 52,100 |
| 2026-08-19 | 1.140 | 1.170 | 1.130 | 1.170 | 1.170 | 21,200 |
| 2026-08-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2,000 |
| 2026-08-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-08-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-08-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-08-12 | 1.170 | 1.180 | 1.130 | 1.180 | 1.180 | 41,600 |
| 2026-08-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,500 |
| 2026-08-10 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-08-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-08-06 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 5,400 |
| 2026-08-05 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 14,100 |
| 2026-08-04 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 20,000 |
| 2026-08-03 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 67,500 |
| 2026-07-31 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2026-07-29 | 1.180 | 1.180 | 1.130 | 1.150 | 1.150 | 101,500 |
| 2026-07-28 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 34,100 |
Page 1 of 5 · 256 trading daysOlder →
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.