Shaw Brothers Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.34	0.35	0.34	0.34	-	-	1,380,000
Jan 29, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	2,480,000
Jan 28, 2026	0.35	0.35	0.33	0.35	0.35	-2.82%	8,800,000
Jan 27, 2026	0.32	0.36	0.31	0.36	0.36	12.70%	20,328,000
Jan 26, 2026	0.31	0.32	0.29	0.32	0.32	3.28%	13,904,000
Jan 23, 2026	0.33	0.33	0.30	0.31	0.31	-4.69%	11,202,000
Jan 22, 2026	0.39	0.40	0.30	0.32	0.32	-15.79%	45,444,000
Jan 21, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	6,084,000
Jan 20, 2026	0.38	0.40	0.38	0.38	0.38	1.35%	11,948,000
Jan 19, 2026	0.35	0.37	0.34	0.37	0.37	12.12%	9,598,000
Jan 16, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	5,576,000
Jan 15, 2026	0.31	0.32	0.30	0.32	0.32	5.00%	2,714,000
Jan 14, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	2,136,000
Jan 13, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	420,000
Jan 12, 2026	0.29	0.30	0.29	0.29	0.29	-	1,620,000
Jan 9, 2026	0.28	0.29	0.28	0.29	0.29	-	462,000
Jan 8, 2026	0.29	0.29	0.28	0.29	0.29	-	406,000
Jan 7, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	1,524,000
Jan 6, 2026	0.29	0.30	0.29	0.29	0.29	-	970,000
Jan 5, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	2,160,000
Jan 2, 2026	0.30	0.30	0.29	0.30	0.30	-	2,216,000
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-	30,000
Dec 30, 2025	0.31	0.31	0.29	0.30	0.30	1.69%	2,322,000
Dec 29, 2025	0.29	0.30	0.28	0.30	0.30	1.72%	1,596,000
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	-	308,000
Dec 23, 2025	0.30	0.30	0.29	0.29	0.29	-	12,000
Dec 22, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	778,000
Dec 19, 2025	0.29	0.29	0.28	0.29	0.29	3.64%	2,058,000
Dec 18, 2025	0.28	0.29	0.28	0.28	0.28	-	1,126,000
Dec 17, 2025	0.28	0.29	0.28	0.28	0.28	-	208,000
Dec 16, 2025	0.28	0.28	0.27	0.28	0.28	-	1,080,000
Dec 15, 2025	0.28	0.28	0.27	0.28	0.28	-	1,618,000
Dec 12, 2025	0.27	0.29	0.27	0.28	0.28	1.85%	2,674,000
Dec 11, 2025	0.27	0.27	0.27	0.27	0.27	-	104,000
Dec 10, 2025	0.28	0.29	0.26	0.27	0.27	-1.82%	1,706,000
Dec 9, 2025	0.29	0.29	0.27	0.28	0.28	-1.79%	3,066,000
Dec 8, 2025	0.30	0.31	0.27	0.28	0.28	-1.75%	3,062,000
Dec 5, 2025	0.29	0.29	0.28	0.29	0.29	-	714,000
Dec 4, 2025	0.29	0.30	0.28	0.29	0.29	-	926,000
Dec 3, 2025	0.31	0.31	0.27	0.29	0.29	-6.56%	1,368,000
Dec 2, 2025	0.31	0.32	0.30	0.31	0.31	3.39%	440,000
Dec 1, 2025	0.30	0.31	0.29	0.30	0.30	-	320,000
Nov 28, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	156,000
Nov 27, 2025	0.30	0.30	0.29	0.30	0.30	-	158,000
Nov 26, 2025	0.31	0.31	0.29	0.30	0.30	1.69%	102,000
Nov 25, 2025	0.31	0.31	0.29	0.30	0.30	1.72%	2,280,000
Nov 24, 2025	0.30	0.31	0.29	0.29	0.29	-	534,000
Nov 21, 2025	0.30	0.30	0.28	0.29	0.29	-1.69%	692,000
Nov 20, 2025	0.30	0.30	0.28	0.30	0.30	1.72%	506,000
Nov 19, 2025	0.30	0.30	0.29	0.29	0.29	-	44,000