SHL Consolidated Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-07	2.230	2.230	2.230	2.230	2.112	3,500
2026-06-30	2.350	2.350	2.350	2.350	2.225	1,000
2026-06-29	2.210	2.310	2.210	2.310	2.187	10,300
2026-06-19	2.290	2.300	2.290	2.300	2.178	10,100
2026-06-18	2.180	2.310	2.180	2.310	2.187	18,000
2026-06-12	2.250	2.250	2.250	2.250	2.131	100
2026-06-05	2.200	2.250	2.180	2.250	2.131	13,500
2026-05-25	2.200	2.210	2.200	2.210	2.093	2,200
2026-05-22	2.190	2.200	2.190	2.200	2.083	8,500
2026-05-20	2.200	2.200	2.190	2.190	2.074	18,700
2026-05-18	2.200	2.200	2.200	2.200	2.083	2,000
2026-05-15	2.210	2.210	2.210	2.210	2.093	1,000
2026-05-13	2.200	2.200	2.200	2.200	2.083	400
2026-05-11	2.200	2.200	2.200	2.200	2.083	5,500
2026-05-08	2.180	2.180	2.180	2.180	2.064	600
2026-05-07	2.190	2.190	2.190	2.190	2.074	2,000
2026-05-06	2.180	2.180	2.180	2.180	2.064	10,000
2026-05-05	2.170	2.170	2.150	2.150	2.036	39,400
2026-05-04	2.170	2.170	2.170	2.170	2.055	4,000
2026-04-29	2.170	2.170	2.170	2.170	2.055	3,000
2026-04-28	2.200	2.200	2.190	2.190	2.074	16,300
2026-04-24	2.200	2.200	2.200	2.200	2.083	900

← NewerPage 2 of 2 · 82 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.