SHH Resources Holdings Berhad (KLSE:SHH)
Malaysia · Delayed Price · Currency is MYR 1.300
+0.130 (11.11%)
At close: Sep 2, 2025
KLSE:SHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.21 | 1.30 | 1.19 | 1.30 | 1.30 | 11.11% | 96,100 |
| Aug 29, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -4.10% | 20,000 |
| Aug 26, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | - | 2,400 |
| Aug 25, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 2.52% | 2,300 |
| Aug 22, 2025 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | -4.03% | 48,200 |
| Aug 15, 2025 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | -0.80% | 2,600 |
| Aug 11, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 1,500 |
| Aug 8, 2025 | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 7,000 |
| Aug 7, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | -7.41% | 24,000 |
| Jul 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 300 |
| Jul 23, 2025 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 8.87% | 5,300 |
| Jul 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 2,000 |
| Jul 11, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -3.13% | 5,000 |
| Jul 2, 2025 | 1.12 | 1.35 | 1.12 | 1.28 | 1.28 | 14.29% | 335,600 |
| Jul 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -10.40% | 5,000 |
| Jun 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,000 |
| Jun 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 1,000 |
| Jun 13, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 200 |
| Jun 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 100 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,000 |
| Jun 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,000 |
| May 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| May 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 11,900 |
| May 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 8,800 |
| Apr 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 500 |
| Apr 11, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 1.59% | 5,100 |
| Apr 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 5,000 |
| Apr 8, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | 4.92% | 6,900 |
| Apr 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 11,000 |
| Mar 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 2,000 |
| Mar 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| Mar 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 2,000 |