SHL Consolidated Bhd. (KLSE:SHL)
2.300
+0.040 (1.77%)
At close: Oct 27, 2025
SHL Consolidated Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.44% | 1,300 |
| Oct 23, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | - | 10,600 |
| Oct 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | 1,500 |
| Oct 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 3,000 |
| Oct 16, 2025 | 2.26 | 2.30 | 2.25 | 2.30 | 2.30 | 1.32% | 20,000 |
| Oct 14, 2025 | 2.34 | 2.34 | 2.27 | 2.27 | 2.27 | -2.99% | 300 |
| Oct 10, 2025 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | 2.63% | 31,100 |
| Oct 9, 2025 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | -1.72% | 9,000 |
| Oct 8, 2025 | 2.33 | 2.37 | 2.32 | 2.32 | 2.32 | -0.85% | 15,300 |
| Oct 7, 2025 | 2.43 | 2.43 | 2.33 | 2.34 | 2.34 | -8.24% | 23,200 |
| Oct 6, 2025 | 2.52 | 2.55 | 2.50 | 2.55 | 2.43 | 2.00% | 99,000 |
| Oct 3, 2025 | 2.47 | 2.51 | 2.47 | 2.50 | 2.38 | 2.04% | 8,000 |
| Oct 2, 2025 | 2.43 | 2.45 | 2.43 | 2.45 | 2.34 | 1.66% | 27,200 |
| Oct 1, 2025 | 2.43 | 2.43 | 2.41 | 2.41 | 2.30 | -0.82% | 39,200 |
| Sep 30, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.32 | - | 1,100 |
| Sep 29, 2025 | 2.42 | 2.43 | 2.42 | 2.43 | 2.32 | 1.25% | 11,300 |
| Sep 26, 2025 | 2.39 | 2.40 | 2.39 | 2.40 | 2.29 | 0.42% | 5,500 |
| Sep 25, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.28 | - | 100 |
| Sep 24, 2025 | 2.36 | 2.39 | 2.36 | 2.39 | 2.28 | 1.27% | 4,300 |
| Sep 23, 2025 | 2.39 | 2.39 | 2.36 | 2.36 | 2.25 | -0.42% | 4,100 |
| Sep 22, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.26 | - | 2,000 |
| Sep 19, 2025 | 2.38 | 2.38 | 2.37 | 2.37 | 2.26 | -0.84% | 5,900 |
| Sep 18, 2025 | 2.39 | 2.39 | 2.38 | 2.39 | 2.28 | - | 4,700 |
| Sep 17, 2025 | 2.38 | 2.39 | 2.38 | 2.39 | 2.28 | 0.84% | 6,200 |
| Sep 12, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.26 | 1.28% | 2,400 |
| Sep 10, 2025 | 2.35 | 2.35 | 2.34 | 2.34 | 2.23 | -1.27% | 2,000 |
| Sep 8, 2025 | 2.35 | 2.40 | 2.34 | 2.37 | 2.26 | 0.85% | 16,600 |
| Sep 4, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | 2.24 | -1.67% | 3,100 |
| Sep 3, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.28 | 1.27% | 1,200 |
| Sep 2, 2025 | 2.35 | 2.36 | 2.35 | 2.36 | 2.25 | 1.29% | 10,800 |
| Aug 29, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.22 | -0.43% | 200 |
| Aug 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.23 | 0.43% | 3,000 |
| Aug 27, 2025 | 2.36 | 2.36 | 2.33 | 2.33 | 2.22 | - | 5,100 |
| Aug 26, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.22 | -0.43% | 5,000 |
| Aug 22, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.23 | -0.43% | 100 |
| Aug 21, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.24 | 1.29% | 5,000 |
| Aug 19, 2025 | 2.38 | 2.38 | 2.32 | 2.32 | 2.21 | - | 19,900 |
| Aug 18, 2025 | 2.36 | 2.36 | 2.32 | 2.32 | 2.21 | -0.85% | 17,000 |
| Aug 15, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.23 | 0.86% | 2,000 |
| Aug 14, 2025 | 2.38 | 2.39 | 2.32 | 2.32 | 2.21 | - | 14,700 |
| Aug 12, 2025 | 2.32 | 2.36 | 2.32 | 2.32 | 2.21 | -1.69% | 10,300 |
| Aug 11, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.25 | - | 800 |
| Aug 7, 2025 | 2.39 | 2.39 | 2.36 | 2.36 | 2.25 | 3.06% | 4,100 |
| Aug 5, 2025 | 2.30 | 2.30 | 2.29 | 2.29 | 2.18 | -0.43% | 27,600 |
| Aug 4, 2025 | 2.28 | 2.42 | 2.28 | 2.30 | 2.19 | 0.44% | 21,000 |
| Aug 1, 2025 | 2.30 | 2.30 | 2.29 | 2.29 | 2.18 | - | 10,800 |
| Jul 31, 2025 | 2.31 | 2.31 | 2.29 | 2.29 | 2.18 | 0.44% | 9,500 |
| Jul 30, 2025 | 2.29 | 2.29 | 2.26 | 2.28 | 2.17 | 0.44% | 13,500 |
| Jul 28, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.16 | 0.44% | 5,000 |
| Jul 25, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.15 | 0.44% | 1,000 |