Shangri-La Hotels (Malaysia) Berhad (KLSE:SHANG)
Malaysia · Delayed Price · Currency is MYR 1.710
+0.010 (0.59%)
At close: Apr 8, 2026
KLSE:SHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 20,400 |
| Apr 7, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 15,500 |
| Apr 6, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 150,900 |
| Apr 3, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 37,200 |
| Apr 2, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 43,300 |
| Apr 1, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 1.19% | 75,400 |
| Mar 31, 2026 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | -0.59% | 260,200 |
| Mar 30, 2026 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | -1.74% | 247,900 |
| Mar 27, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 45,400 |
| Mar 26, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.72% | 500 |
| Mar 25, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.58% | 11,200 |
| Mar 24, 2026 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | -2.26% | 189,300 |
| Mar 19, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | - | 26,900 |
| Mar 18, 2026 | 1.75 | 1.83 | 1.74 | 1.77 | 1.77 | 1.72% | 288,200 |
| Mar 17, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 15,300 |
| Mar 16, 2026 | 1.73 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 82,600 |
| Mar 13, 2026 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | 3,800 |
| Mar 12, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 96,400 |
| Mar 11, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | -1.14% | 12,200 |
| Mar 10, 2026 | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | 1.73% | 46,800 |
| Mar 9, 2026 | 1.66 | 1.74 | 1.65 | 1.73 | 1.73 | -1.70% | 399,400 |
| Mar 6, 2026 | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | - | 277,300 |
| Mar 5, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 87,200 |
| Mar 4, 2026 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -3.26% | 236,000 |
| Mar 3, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 91,300 |
| Mar 2, 2026 | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -2.63% | 144,500 |
| Feb 27, 2026 | 1.91 | 1.92 | 1.86 | 1.90 | 1.90 | - | 106,100 |
| Feb 26, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 153,100 |
| Feb 25, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 45,400 |
| Feb 24, 2026 | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | 89,900 |
| Feb 23, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | 214,500 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 125,500 |
| Feb 19, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 94,000 |
| Feb 16, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 1.05% | 119,400 |
| Feb 13, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 105,300 |
| Feb 12, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 157,100 |
| Feb 11, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | - | 93,700 |
| Feb 10, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | - | 450,900 |
| Feb 9, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | - | 107,100 |
| 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 |