Shangri-La Hotels (Malaysia) Berhad (KLSE:SHANG)
Malaysia · Delayed Price · Currency is MYR 1.760
-0.020 (-1.12%)
At close: Nov 17, 2025
KLSE:SHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | - | 55,300 |
| Nov 4, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 117,800 |
| Nov 3, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 131,100 |
| Oct 31, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 29,200 |
| Oct 30, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -0.60% | 41,400 |
| Oct 29, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 53,700 |
| Oct 28, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 126,800 |
| Oct 27, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | -0.60% | 156,200 |
| Oct 24, 2025 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | - | 43,000 |
| Oct 23, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | - | 90,400 |
| Oct 22, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 42,100 |
| Oct 21, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 39,900 |
| Oct 17, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 39,500 |
| Oct 16, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | 1.80% | 295,500 |
| Oct 15, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 89,000 |
| Oct 14, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 141,800 |
| Oct 13, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.65 | - | 99,700 |
| Oct 10, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.65 | -0.59% | 72,300 |
| Oct 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | - | 69,500 |
| Oct 8, 2025 | 1.69 | 1.71 | 1.69 | 1.69 | 1.66 | -0.59% | 148,600 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.67 | - | 106,200 |
| Oct 6, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.67 | - | 133,200 |
| Oct 3, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.67 | - | 48,000 |
| Oct 2, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.67 | 0.59% | 93,500 |
| Oct 1, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.66 | - | 137,300 |
| Sep 30, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.66 | - | 64,200 |
| Sep 29, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.66 | - | 169,700 |
| Sep 26, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.66 | 1.81% | 319,100 |
| Sep 25, 2025 | 1.64 | 1.67 | 1.64 | 1.66 | 1.63 | 1.22% | 291,900 |
| Sep 24, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.61 | 0.61% | 51,200 |
| Sep 23, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.60 | - | 38,900 |
| Sep 22, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.60 | 0.62% | 61,100 |
| Sep 19, 2025 | 1.59 | 1.63 | 1.59 | 1.62 | 1.59 | 1.89% | 63,800 |
| Sep 18, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.56 | -0.63% | 40,800 |
| Sep 17, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.57 | 0.63% | 141,100 |
| Sep 12, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.56 | - | 246,800 |
| Sep 11, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.56 | -0.63% | 42,600 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.57 | 0.63% | 136,200 |
| Sep 9, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.56 | -0.63% | 62,500 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.57 | 0.63% | 122,800 |
| Sep 4, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.56 | 1.27% | 134,200 |
| Sep 3, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.54 | 0.64% | 68,700 |