SHL Consolidated Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	2.18	2.25	2.18	2.25	2.14	2.27%	5,900
Jul 18, 2025	2.17	2.20	2.17	2.20	2.10	-	7,500
Jul 17, 2025	2.20	2.20	2.20	2.20	2.10	-	18,000
Jul 16, 2025	2.21	2.21	2.20	2.20	2.10	-2.65%	2,900
Jul 14, 2025	2.22	2.26	2.20	2.26	2.15	-0.44%	8,900
Jul 10, 2025	2.27	2.27	2.27	2.27	2.16	3.18%	4,500
Jul 8, 2025	2.25	2.25	2.20	2.20	2.10	-2.22%	2,100
Jul 7, 2025	2.28	2.28	2.20	2.25	2.14	2.27%	5,300
Jul 4, 2025	2.19	2.26	2.19	2.20	2.10	-3.08%	5,800
Jul 3, 2025	2.27	2.27	2.27	2.27	2.16	0.89%	1,000