SHH Resources Holdings Berhad (KLSE:SHH)
Malaysia · Delayed Price · Currency is MYR 1.100
0.00 (0.00%)
At close: Jan 26, 2026
KLSE:SHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 5,000 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,000 |
| Sep 30, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 7,800 |
| Sep 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 100 |
| Sep 24, 2025 | 1.24 | 1.28 | 1.21 | 1.28 | 1.28 | -2.29% | 2,700 |
| Sep 23, 2025 | 1.27 | 1.31 | 1.23 | 1.31 | 1.31 | 9.17% | 12,300 |
| Sep 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | 4,100 |
| Sep 19, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | - | 29,100 |
| Sep 18, 2025 | 1.20 | 1.28 | 1.18 | 1.28 | 1.28 | -1.54% | 14,500 |
| 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 |