Shangri-La Hotels (Malaysia) Berhad (KLSE:SHANG)
Malaysia · Delayed Price · Currency is MYR 1.500
-0.010 (-0.66%)
At close: Oct 30, 2026
KLSE:SHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 11,800 |
| Oct 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 10,000 |
| Oct 28, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | 21,300 |
| Oct 26, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 2.01% | 462,500 |
| Oct 23, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | 63,800 |
| Oct 22, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 37,500 |
| Oct 21, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 60,400 |
| Oct 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1,600 |
| Oct 16, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 78,300 |
| Oct 15, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | - | 13,500 |
| Oct 14, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 45,500 |
| Oct 13, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.53 | - | 37,500 |
| Oct 12, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.53 | - | 43,500 |
| Oct 9, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.53 | - | 23,000 |
| Oct 8, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.53 | 0.65% | 21,200 |
| Oct 7, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.52 | -1.90% | 36,100 |
| Oct 6, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.55 | 1.94% | 19,400 |
| Oct 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -0.64% | 26,700 |
| Oct 2, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.53 | 0.65% | 39,600 |
| Oct 1, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.52 | - | 52,500 |
| Sep 30, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.52 | -0.64% | 22,100 |
| Sep 29, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.53 | -0.64% | 67,800 |
| Sep 28, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.54 | -0.63% | 34,800 |
| Sep 25, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.55 | - | 52,500 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.55 | 1.28% | 37,500 |
| Sep 23, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.53 | -1.27% | 74,100 |
| Sep 22, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.55 | 0.64% | 58,500 |
| Sep 21, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.54 | -1.26% | 39,000 |
| Sep 18, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.56 | - | 8,600 |
| Sep 17, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.56 | - | 69,500 |
| Sep 15, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.56 | - | 17,500 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | -0.63% | 37,900 |
| Sep 11, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.57 | - | 11,600 |
| Sep 10, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.57 | 0.63% | 36,700 |
| Sep 9, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.56 | -0.63% | 5,500 |
| Sep 8, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.57 | - | 137,700 |
| Sep 7, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.57 | 1.91% | 26,100 |
| Sep 4, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.54 | -0.63% | 115,000 |
| Sep 3, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.55 | -0.63% | 57,500 |
| Sep 2, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.56 | -1.24% | 118,900 |
| Sep 1, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.58 | - | 223,800 |
| Aug 28, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.58 | -2.42% | 194,500 |
| Aug 27, 2026 | 1.65 | 1.67 | 1.62 | 1.65 | 1.62 | - | 113,500 |
| Aug 26, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.62 | -1.20% | 17,800 |
| Aug 24, 2026 | 1.64 | 1.67 | 1.61 | 1.67 | 1.64 | 1.83% | 77,500 |
| Aug 21, 2026 | 1.63 | 1.70 | 1.63 | 1.64 | 1.61 | -2.38% | 37,400 |
| Aug 20, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.65 | 1.82% | 31,000 |
| Aug 19, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.62 | -1.79% | 10,500 |
| Aug 18, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.65 | -0.59% | 9,900 |
| Aug 17, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.66 | 1.20% | 26,900 |