SHH Resources Holdings Berhad (KLSE:SHH)
Malaysia · Delayed Price · Currency is MYR 1.200
+0.210 (21.21%)
At close: Apr 1, 2026
KLSE:SHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -6.67% | 7,000 |
| Apr 1, 2026 | 1.04 | 1.20 | 1.04 | 1.20 | 1.20 | 21.21% | 38,600 |
| Mar 31, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -11.61% | 24,200 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 100 |
| Mar 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 10,000 |
| Mar 26, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.74% | 17,200 |
| Mar 25, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -4.17% | 9,900 |
| Mar 24, 2026 | 1.12 | 1.20 | 1.09 | 1.20 | 1.20 | 5.26% | 38,000 |
| Mar 19, 2026 | 1.15 | 1.18 | 1.10 | 1.14 | 1.14 | -6.56% | 13,900 |
| Mar 18, 2026 | 1.17 | 1.25 | 1.06 | 1.22 | 1.22 | 9.91% | 140,600 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 100 |
| Mar 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 500 |
| Mar 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 100 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 2,500 |
| Mar 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 100 |
| Mar 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 600 |
| Mar 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 500 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 400 |
| Mar 2, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 14,300 |
| Feb 27, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 7,400 |
| Feb 26, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 10,600 |
| Feb 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 600 |
| Feb 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 400 |
| Feb 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Feb 5, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -4.17% | 900 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | 300 |
| Jan 30, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | 5,300 |
| Jan 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 2,000 |
| Jan 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 200 |
| Jan 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 4,000 |
| Jan 9, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -2.70% | 9,600 |
| Dec 15, 2025 | 0.88 | 1.11 | 0.88 | 1.11 | 1.11 | - | 8,000 |
| Dec 8, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 34,800 |
| Dec 4, 2025 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -7.44% | 57,400 |
| Nov 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 200 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 6,000 |
| Nov 18, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -6.35% | 6,000 |
| Nov 13, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 4.13% | 31,200 |
| Nov 10, 2025 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | -3.20% | 28,500 |
| Nov 5, 2025 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 1.63% | 5,500 |
| Nov 4, 2025 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | -3.15% | 4,000 |
| Nov 3, 2025 | 1.21 | 1.27 | 1.20 | 1.27 | 1.27 | - | 10,000 |
| Oct 16, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 3.25% | 20,900 |
| Oct 13, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 17,800 |
| Oct 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 10,000 |
| Oct 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 2,000 |
| Oct 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | 10,000 |
| Oct 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 9,900 |
| Oct 3, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 3.23% | 31,400 |