SHL Consolidated Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	2.35	2.40	2.34	2.37	2.37	0.85%	16,600
Sep 4, 2025	2.40	2.40	2.35	2.35	2.35	-1.67%	3,100
Sep 3, 2025	2.39	2.39	2.39	2.39	2.39	1.27%	1,200
Sep 2, 2025	2.35	2.36	2.35	2.36	2.36	1.29%	10,800
Aug 29, 2025	2.33	2.33	2.33	2.33	2.33	-0.43%	200
Aug 28, 2025	2.34	2.34	2.34	2.34	2.34	0.43%	3,000
Aug 27, 2025	2.36	2.36	2.33	2.33	2.33	-	5,100
Aug 26, 2025	2.33	2.33	2.33	2.33	2.33	-0.43%	5,000
Aug 22, 2025	2.34	2.34	2.34	2.34	2.34	-0.43%	100
Aug 21, 2025	2.35	2.35	2.35	2.35	2.35	1.29%	5,000
Aug 19, 2025	2.38	2.38	2.32	2.32	2.32	-	19,900
Aug 18, 2025	2.36	2.36	2.32	2.32	2.32	-0.85%	17,000
Aug 15, 2025	2.34	2.34	2.34	2.34	2.34	0.86%	2,000
Aug 14, 2025	2.38	2.39	2.32	2.32	2.32	-	14,700
Aug 12, 2025	2.32	2.36	2.32	2.32	2.32	-1.69%	10,300
Aug 11, 2025	2.36	2.36	2.36	2.36	2.36	-	800
Aug 7, 2025	2.39	2.39	2.36	2.36	2.36	3.06%	4,100
Aug 5, 2025	2.30	2.30	2.29	2.29	2.29	-0.43%	27,600
Aug 4, 2025	2.28	2.42	2.28	2.30	2.30	0.44%	21,000
Aug 1, 2025	2.30	2.30	2.29	2.29	2.29	-	10,800
Jul 31, 2025	2.31	2.31	2.29	2.29	2.29	0.44%	9,500
Jul 30, 2025	2.29	2.29	2.26	2.28	2.28	0.44%	13,500
Jul 28, 2025	2.27	2.27	2.27	2.27	2.27	0.44%	5,000
Jul 25, 2025	2.25	2.26	2.25	2.26	2.26	0.44%	1,000
Jul 22, 2025	2.18	2.25	2.18	2.25	2.25	2.27%	5,900
Jul 18, 2025	2.17	2.20	2.17	2.20	2.20	-	7,500
Jul 17, 2025	2.20	2.20	2.20	2.20	2.20	-	18,000
Jul 16, 2025	2.21	2.21	2.20	2.20	2.20	-2.65%	2,900
Jul 14, 2025	2.22	2.26	2.20	2.26	2.26	-0.44%	8,900
Jul 10, 2025	2.27	2.27	2.27	2.27	2.27	3.18%	4,500
Jul 8, 2025	2.25	2.25	2.20	2.20	2.20	-2.22%	2,100
Jul 7, 2025	2.28	2.28	2.20	2.25	2.25	2.27%	5,300
Jul 4, 2025	2.19	2.26	2.19	2.20	2.20	-3.08%	5,800
Jul 3, 2025	2.27	2.27	2.27	2.27	2.27	0.89%	1,000
Jul 1, 2025	2.23	2.25	2.18	2.25	2.25	-	16,200
Jun 30, 2025	2.25	2.25	2.23	2.25	2.25	-	3,000
Jun 26, 2025	2.25	2.25	2.25	2.25	2.25	-1.32%	200
Jun 25, 2025	2.25	2.28	2.23	2.28	2.28	2.24%	1,100
Jun 24, 2025	2.28	2.29	2.23	2.23	2.23	-0.89%	3,200
Jun 23, 2025	2.25	2.25	2.25	2.25	2.25	0.90%	1,500
Jun 20, 2025	2.20	2.26	2.20	2.23	2.23	-0.89%	2,800
Jun 19, 2025	2.23	2.26	2.23	2.25	2.25	2.27%	1,800
Jun 18, 2025	2.24	2.24	2.20	2.20	2.20	2.33%	5,000
Jun 17, 2025	2.18	2.18	2.15	2.15	2.15	-4.44%	7,100
Jun 16, 2025	2.25	2.25	2.20	2.25	2.25	-	6,000
Jun 13, 2025	2.16	2.25	2.16	2.25	2.25	-	15,000
Jun 11, 2025	2.25	2.25	2.25	2.25	2.25	4.65%	1,000
Jun 10, 2025	2.20	2.20	2.15	2.15	2.15	-4.02%	10,000
Jun 9, 2025	2.24	2.24	2.24	2.24	2.24	-	2,000
Jun 5, 2025	2.24	2.24	2.24	2.24	2.24	-0.88%	1,500