Shangri-La Hotels (Malaysia) Berhad (KLSE:SHANG)
Malaysia · Delayed Price · Currency is MYR 1.610
-0.040 (-2.42%)
At close: Aug 28, 2026
KLSE:SHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 194,500 |
| Aug 27, 2026 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | - | 113,500 |
| Aug 26, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 17,800 |
| Aug 24, 2026 | 1.64 | 1.67 | 1.61 | 1.67 | 1.67 | 1.83% | 77,500 |
| Aug 21, 2026 | 1.63 | 1.70 | 1.63 | 1.64 | 1.64 | -2.38% | 37,400 |
| Aug 20, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 31,000 |
| Aug 19, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -1.79% | 10,500 |
| Aug 18, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 9,900 |
| Aug 17, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 1.20% | 26,900 |
| Aug 14, 2026 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | -0.60% | 76,800 |
| Aug 13, 2026 | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | - | 48,300 |
| Aug 12, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | - | 34,400 |
| Aug 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | 5,000 |
| Aug 10, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 120,400 |
| Aug 7, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 92,900 |
| Aug 6, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | - | 116,000 |
| Aug 5, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 30,900 |
| Aug 4, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 10,700 |
| Aug 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 5,300 |
| Jul 31, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 81,300 |
| Jul 30, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | - | 48,500 |
| Jul 29, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 22,400 |
| Jul 28, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 90,500 |
| Jul 27, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 110,600 |
| Jul 24, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.20% | 45,200 |
| Jul 23, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 49,600 |
| Jul 22, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 44,800 |
| Jul 21, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 27,300 |
| 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 |