Shangri-La Hotels (Malaysia) Berhad (KLSE:SHANG)
Malaysia · Delayed Price · Currency is MYR 1.590
-0.010 (-0.63%)
At close: Sep 9, 2025
KLSE:SHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 122,800 |
| Sep 4, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 134,200 |
| Sep 3, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 68,700 |
| Sep 2, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 23,200 |
| Aug 29, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 83,400 |
| Aug 28, 2025 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 59,700 |
| Aug 27, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 129,400 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 37,500 |
| Aug 25, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | 66,000 |
| Aug 22, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 1.89% | 52,900 |
| Aug 21, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | - | 101,700 |
| Aug 20, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 336,100 |
| Aug 19, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 174,900 |
| Aug 18, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 224,900 |
| Aug 15, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | - | 81,500 |
| Aug 14, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 245,400 |
| Aug 13, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 39,900 |
| Aug 12, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | 10,000 |
| Aug 11, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 63,000 |
| Aug 8, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 82,100 |
| Aug 7, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | 3,200 |
| Aug 6, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 74,900 |
| Aug 5, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -1.23% | 14,600 |
| Aug 4, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | - | 289,900 |
| Aug 1, 2025 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -0.61% | 401,400 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 31,000 |
| Jul 30, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 43,000 |
| Jul 29, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | 16,100 |
| Jul 28, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | 67,700 |
| Jul 25, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | - | 301,200 |
| Jul 24, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 1.85% | 73,000 |
| Jul 23, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 125,200 |
| Jul 22, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.21% | 43,700 |
| Jul 21, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 1.23% | 5,200 |
| Jul 18, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 146,500 |
| Jul 17, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 65,200 |
| Jul 16, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 85,400 |
| Jul 15, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | 1,600 |
| Jul 14, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 3.05% | 77,500 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -2.96% | 64,600 |
| Jul 10, 2025 | 1.69 | 1.69 | 1.64 | 1.69 | 1.69 | 0.60% | 56,300 |
| Jul 9, 2025 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 1.82% | 54,400 |
| Jul 8, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 20,600 |
| Jul 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 8,300 |
| Jul 4, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 35,600 |
| Jul 3, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 61,100 |
| Jul 2, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 24,000 |
| Jul 1, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -2.96% | 18,600 |
| Jun 30, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 2.42% | 82,300 |
| Jun 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | 20,000 |