Shangri-La Hotels (Malaysia) Berhad (KLSE:SHANG)
Malaysia · Delayed Price · Currency is MYR 1.640
-0.010 (-0.61%)
At close: Jul 20, 2026
KLSE:SHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 59,800 |
| Jul 17, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.60% | 10,000 |
| Jul 16, 2026 | 1.65 | 1.67 | 1.62 | 1.66 | 1.66 | 0.61% | 129,900 |
| Jul 15, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | - | 79,400 |
| Jul 14, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | - | 64,300 |
| Jul 13, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | -0.60% | 46,800 |
| Jul 10, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | -0.60% | 38,700 |
| Jul 8, 2026 | 1.63 | 1.67 | 1.62 | 1.67 | 1.67 | 1.83% | 105,900 |
| Jul 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 6,000 |
| Jul 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 6,400 |
| Jul 2, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 9,100 |
| Jul 1, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 23,500 |
| Jun 30, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 24,000 |
| Jun 29, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.22% | 111,300 |
| Jun 26, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 19,200 |
| Jun 25, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 196,100 |
| Jun 24, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 86,800 |
| Jun 23, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -1.19% | 109,500 |
| Jun 22, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | - | 83,600 |
| Jun 18, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 1.82% | 127,200 |
| Jun 16, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 93,800 |
| Jun 15, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -1.18% | 110,000 |
| Jun 12, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | - | 71,500 |
| Jun 11, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 97,000 |
| Jun 10, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 0.59% | 14,200 |
| Jun 9, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | 100,400 |
| Jun 8, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.65 | - | 82,100 |
| Jun 5, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.65 | -1.16% | 56,000 |
| Jun 4, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.67 | 1.17% | 91,300 |
| Jun 3, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.65 | -1.16% | 88,800 |
| May 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.67 | - | 34,100 |
| May 28, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.67 | -0.57% | 44,200 |
| May 26, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.68 | 0.58% | 54,200 |
| May 25, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.67 | 0.58% | 55,300 |
| May 22, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.66 | - | 16,000 |
| May 20, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.66 | - | 27,200 |
| May 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | -0.58% | 43,800 |
| May 18, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.67 | -0.57% | 127,900 |
| May 15, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.68 | - | 78,700 |
| May 14, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.68 | 1.16% | 102,100 |
| May 13, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.66 | -1.15% | 49,000 |
| May 12, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.68 | -0.57% | 294,200 |
| May 11, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.69 | - | 81,300 |
| May 8, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.69 | 0.57% | 152,300 |
| May 7, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.68 | - | 26,000 |
| May 6, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.68 | -0.57% | 19,800 |
| May 5, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.69 | 1.16% | 13,200 |
| May 4, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.67 | -1.14% | 6,800 |
| Apr 30, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.69 | 1.16% | 27,000 |
| Apr 29, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.67 | -1.14% | 11,500 |