Shangri-La Hotels (Malaysia) Berhad (KLSE:SHANG)
Malaysia · Delayed Price · Currency is MYR 1.910
+0.010 (0.53%)
At close: Feb 6, 2026
KLSE:SHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 83,900 |
| Feb 5, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | - | 279,400 |
| Feb 4, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.70% | 342,600 |
| Feb 3, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 80,000 |
| Jan 30, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | - | 46,400 |
| Jan 29, 2026 | 1.83 | 1.88 | 1.82 | 1.87 | 1.87 | 2.19% | 255,900 |
| Jan 28, 2026 | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | - | 441,100 |
| Jan 27, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 16,800 |
| Jan 26, 2026 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 0.55% | 53,200 |
| Jan 23, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 1.10% | 158,000 |
| Jan 22, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 43,500 |
| Jan 21, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 2.26% | 80,500 |
| Jan 20, 2026 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -4.32% | 189,100 |
| Jan 19, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 200,800 |
| Jan 16, 2026 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 2.25% | 322,300 |
| Jan 15, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -0.56% | 28,300 |
| Jan 14, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 89,100 |
| Jan 13, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | - | 71,200 |
| Jan 12, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.72% | 207,300 |
| Jan 9, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 208,800 |
| Jan 8, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 74,400 |
| Jan 7, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | 5,200 |
| Jan 6, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 118,700 |
| Jan 5, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | - | 164,100 |
| Jan 2, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | - | 21,800 |
| Dec 31, 2025 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | - | 62,900 |
| Dec 30, 2025 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | 1.19% | 77,000 |
| Dec 29, 2025 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | 126,900 |
| Dec 26, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | - | 183,500 |
| Dec 24, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | - | 342,600 |
| Dec 23, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | 1.21% | 257,100 |
| Dec 22, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 149,300 |
| Dec 19, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 27,800 |
| Dec 18, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -1.18% | 98,600 |
| Dec 17, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 95,100 |
| Dec 16, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 4,400 |
| Dec 15, 2025 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 229,400 |
| Dec 12, 2025 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | - | 222,100 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.60% | 155,200 |
| Dec 10, 2025 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.18% | 191,000 |
| Dec 9, 2025 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -2.30% | 131,900 |
| Dec 8, 2025 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 1.75% | 30,300 |
| Dec 5, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | 25,000 |
| Dec 4, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 14,000 |
| Dec 3, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | - | 56,500 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 87,300 |
| Dec 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 31,000 |
| Nov 28, 2025 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 36,900 |
| Nov 27, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | 0.57% | 204,800 |
| Nov 26, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 1.16% | 68,500 |