SHH Resources Holdings Berhad (KLSE:SHH)
Malaysia · Delayed Price · Currency is MYR 1.120
+0.030 (2.75%)
At close: Jun 25, 2026
KLSE:SHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |