Shangri La Hotels Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.500	1.500	1.490	1.490	1.490	63,800
2026-10-22	1.510	1.510	1.500	1.510	1.510	37,500
2026-10-21	1.520	1.520	1.510	1.510	1.510	60,400
2026-10-20	1.520	1.520	1.520	1.520	1.520	1,600
2026-10-16	1.520	1.530	1.510	1.520	1.520	78,300
2026-10-15	1.510	1.530	1.510	1.530	1.530	13,500
2026-10-14	1.530	1.530	1.520	1.530	1.530	45,500
2026-10-13	1.560	1.570	1.550	1.560	1.530	37,500
2026-10-12	1.560	1.560	1.550	1.560	1.530	43,500
2026-10-09	1.550	1.570	1.550	1.560	1.530	23,000
2026-10-08	1.550	1.560	1.550	1.560	1.530	21,200
2026-10-07	1.560	1.560	1.550	1.550	1.520	36,100
2026-10-06	1.550	1.580	1.550	1.580	1.550	19,400
2026-10-05	1.550	1.550	1.550	1.550	1.520	26,700
2026-10-02	1.540	1.560	1.540	1.560	1.530	39,600
2026-10-01	1.550	1.550	1.540	1.550	1.520	52,500
2026-09-30	1.560	1.560	1.550	1.550	1.520	22,100
2026-09-29	1.560	1.570	1.550	1.560	1.530	67,800
2026-09-28	1.580	1.580	1.550	1.570	1.540	34,800
2026-09-25	1.560	1.580	1.560	1.580	1.550	52,500
2026-09-24	1.600	1.600	1.550	1.580	1.550	37,500
2026-09-23	1.570	1.570	1.550	1.560	1.530	74,100

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.