SHL Consolidated Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	2.26	2.28	2.26	2.26	2.26	-0.88%	14,400
Nov 18, 2025	2.28	2.28	2.28	2.28	2.28	-0.87%	4,200
Nov 17, 2025	2.30	2.30	2.30	2.30	2.30	0.88%	3,900
Nov 12, 2025	2.28	2.32	2.28	2.28	2.28	0.88%	15,700
Nov 11, 2025	2.26	2.26	2.26	2.26	2.26	-2.16%	1,700
Nov 10, 2025	2.30	2.31	2.30	2.31	2.31	1.76%	10,000
Nov 7, 2025	2.26	2.30	2.26	2.27	2.27	0.44%	3,400
Nov 6, 2025	2.26	2.26	2.26	2.26	2.26	-1.74%	1,000
Nov 5, 2025	2.30	2.30	2.30	2.30	2.30	-	5,000
Nov 3, 2025	2.30	2.30	2.30	2.30	2.30	1.77%	1,000
Oct 31, 2025	2.26	2.26	2.26	2.26	2.26	-	3,000
Oct 30, 2025	2.27	2.27	2.26	2.26	2.26	-0.44%	8,000
Oct 29, 2025	2.25	2.27	2.25	2.27	2.27	-1.30%	5,100
Oct 27, 2025	2.26	2.30	2.25	2.30	2.30	1.77%	10,800
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	2.33	1.66%	27,200