Shangri-La Hotels (Malaysia) Berhad (KLSE:SHANG)
Malaysia · Delayed Price · Currency is MYR 1.820
+0.040 (2.25%)
At close: Jan 16, 2026
KLSE:SHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.15% | 49,300 |
| Nov 24, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 11,300 |
| Nov 21, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 25,700 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 8,500 |
| Nov 19, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 16,400 |
| Nov 18, 2025 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 116,000 |
| Nov 17, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -1.12% | 39,100 |
| Nov 14, 2025 | 1.79 | 1.79 | 1.71 | 1.78 | 1.78 | -0.56% | 256,300 |
| Nov 13, 2025 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 157,400 |
| Nov 12, 2025 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 2.86% | 458,000 |
| Nov 11, 2025 | 1.70 | 1.76 | 1.69 | 1.75 | 1.75 | 2.94% | 986,400 |
| Nov 10, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 240,000 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 19,300 |
| Nov 6, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 1.22% | 65,300 |