SHL Consolidated Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.21	2.22	2.21	2.22	2.22	0.45%	6,300
Mar 10, 2026	2.21	2.21	2.21	2.21	2.21	-3.91%	500
Mar 6, 2026	2.28	2.30	2.28	2.30	2.30	1.77%	29,500
Mar 5, 2026	2.26	2.26	2.26	2.26	2.26	-0.88%	1,700
Mar 4, 2026	2.28	2.30	2.25	2.28	2.28	-	18,000
Mar 3, 2026	2.21	2.28	2.20	2.28	2.28	3.17%	12,000
Mar 2, 2026	2.22	2.22	2.21	2.21	2.21	-	3,900
Feb 27, 2026	2.22	2.22	2.21	2.21	2.21	-3.91%	1,700
Feb 26, 2026	2.32	2.32	2.30	2.30	2.30	-	2,100
Feb 25, 2026	2.25	2.30	2.25	2.30	2.30	4.07%	12,800
Feb 24, 2026	2.21	2.21	2.21	2.21	2.21	1.38%	5,000
Feb 23, 2026	2.18	2.18	2.18	2.18	2.18	1.40%	4,000
Feb 20, 2026	2.27	2.27	2.15	2.15	2.15	-5.29%	1,300
Feb 16, 2026	2.20	2.27	2.18	2.27	2.27	3.18%	2,200
Feb 13, 2026	2.20	2.20	2.20	2.20	2.20	-	1,200
Feb 10, 2026	2.20	2.20	2.20	2.20	2.20	-	400
Feb 9, 2026	2.20	2.20	2.20	2.20	2.20	-	300
Feb 6, 2026	2.20	2.20	2.20	2.20	2.20	-	1,000
Feb 5, 2026	2.20	2.20	2.18	2.20	2.20	-	5,100
Feb 3, 2026	2.21	2.21	2.20	2.20	2.20	-0.45%	11,500
Jan 30, 2026	2.21	2.21	2.20	2.21	2.21	-	20,600
Jan 29, 2026	2.24	2.24	2.21	2.21	2.21	-1.34%	2,500
Jan 28, 2026	2.21	2.27	2.21	2.24	2.24	1.36%	3,200
Jan 27, 2026	2.21	2.21	2.21	2.21	2.21	-	1,500
Jan 22, 2026	2.26	2.26	2.21	2.21	2.21	-2.21%	1,200
Jan 20, 2026	2.26	2.26	2.26	2.26	2.26	2.26%	2,900
Jan 19, 2026	2.29	2.29	2.21	2.21	2.21	-3.49%	2,800
Jan 16, 2026	2.28	2.29	2.21	2.29	2.29	0.88%	9,100
Jan 15, 2026	2.27	2.27	2.27	2.27	2.27	-	100
Jan 13, 2026	2.27	2.27	2.26	2.27	2.27	2.71%	7,400
Jan 9, 2026	2.25	2.25	2.20	2.21	2.21	-3.49%	52,000
Jan 8, 2026	2.29	2.29	2.29	2.29	2.29	1.33%	1,000
Jan 6, 2026	2.23	2.28	2.23	2.26	2.26	2.26%	11,000
Jan 5, 2026	2.21	2.21	2.21	2.21	2.21	-1.78%	500
Dec 29, 2025	2.25	2.25	2.25	2.25	2.25	0.90%	10,000
Dec 24, 2025	2.23	2.26	2.23	2.23	2.23	-1.33%	9,000
Dec 23, 2025	2.28	2.28	2.26	2.26	2.26	1.35%	5,500
Dec 22, 2025	2.23	2.23	2.23	2.23	2.23	-	6,200
Dec 18, 2025	2.23	2.23	2.23	2.23	2.23	-0.89%	4,100
Dec 17, 2025	2.25	2.25	2.25	2.25	2.25	-	13,000
Dec 16, 2025	2.30	2.30	2.25	2.25	2.25	2.27%	6,600
Dec 10, 2025	2.20	2.20	2.20	2.20	2.20	-	1,200
Dec 8, 2025	2.20	2.20	2.20	2.20	2.20	-2.22%	3,300
Dec 5, 2025	2.20	2.25	2.20	2.25	2.25	1.81%	3,700
Dec 3, 2025	2.21	2.21	2.21	2.21	2.21	-	1,000
Dec 2, 2025	2.21	2.21	2.21	2.21	2.21	-	7,600
Nov 28, 2025	2.27	2.27	2.21	2.21	2.21	-2.21%	7,900
Nov 26, 2025	2.22	2.26	2.21	2.26	2.26	2.73%	8,100
Nov 25, 2025	2.20	2.20	2.20	2.20	2.20	-3.51%	100
Nov 21, 2025	2.26	2.32	2.26	2.28	2.28	0.88%	5,300