SHH Resources Holdings Berhad (KLSE:SHH)
Malaysia · Delayed Price · Currency is MYR 1.180
+0.050 (4.42%)
At close: Jul 28, 2026
KLSE:SHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 34,100 |
| Jul 27, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 30,100 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 3.54% | 75,400 |
| Jul 23, 2026 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -4.24% | 60,300 |
| Jul 16, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 6.31% | 36,000 |
| Jul 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | 5,000 |
| Jul 14, 2026 | 1.14 | 1.17 | 1.10 | 1.16 | 1.16 | 6.42% | 11,200 |
| Jul 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 4,000 |
| Jul 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 100 |
| Jul 9, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | - | 5,200 |
| Jul 8, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.70% | 1,500 |
| Jul 7, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -5.13% | 122,000 |
| Jul 6, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 155,800 |
| Jul 3, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | 29,800 |
| Jul 2, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 251,500 |
| Jul 1, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 224,100 |
| Jun 30, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 220,000 |
| Jun 29, 2026 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 4.67% | 66,200 |
| Jun 26, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -4.46% | 20,000 |
| Jun 25, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 10,100 |
| Jun 24, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | - | 240,900 |
| Jun 23, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 40,200 |
| Jun 22, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -3.45% | 20,000 |
| Jun 19, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 99,000 |
| Jun 18, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 83,600 |
| Jun 16, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 109,100 |
| Jun 12, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 83,100 |
| Jun 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 2,600 |
| Jun 4, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 47,500 |
| Jun 3, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 3.57% | 92,200 |
| May 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10,000 |
| May 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2,000 |
| May 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 4,900 |
| May 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 20,000 |
| May 20, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 82,700 |
| May 19, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 25,100 |
| May 14, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 21,600 |
| May 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 100 |
| May 12, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 25,100 |
| May 11, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 39,900 |
| May 8, 2026 | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | -0.88% | 40,300 |
| May 4, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 16,400 |
| Apr 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 100 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 24,000 |
| Apr 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 1,100 |
| Apr 15, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 1.72% | 15,600 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -3.33% | 10,100 |
| Apr 8, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 7.14% | 36,700 |
| Apr 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 600 |
| Apr 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -6.67% | 7,000 |