Shangri-La Hotels (Malaysia) Berhad (KLSE:SHANG)
Malaysia · Delayed Price · Currency is MYR 1.720
-0.010 (-0.58%)
At close: May 19, 2026
KLSE:SHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 43,800 |
| May 18, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | -0.57% | 127,900 |
| May 15, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | - | 78,700 |
| May 14, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 102,100 |
| May 13, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 49,000 |
| May 12, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 294,200 |
| May 11, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | - | 81,300 |
| May 8, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 152,300 |
| May 7, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 26,000 |
| May 6, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 19,800 |
| May 5, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 13,200 |
| May 4, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 6,800 |
| Apr 30, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 27,000 |
| Apr 29, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 11,500 |
| Apr 28, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | - | 3,000 |
| Apr 27, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | - | 80,800 |
| Apr 24, 2026 | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | 1.74% | 143,200 |
| Apr 23, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | - | 43,800 |
| Apr 22, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -2.82% | 223,700 |
| Apr 21, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | - | 12,400 |
| Apr 20, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 79,600 |
| Apr 17, 2026 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | 1.71% | 215,300 |
| Apr 16, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.74% | 67,400 |
| Apr 15, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 47,300 |
| Apr 14, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 400 |
| Apr 13, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 13,400 |
| Apr 10, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 4,500 |
| Apr 9, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.75% | 71,400 |
| 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 |