SHL Consolidated Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.29	2.38	2.29	2.38	2.38	0.42%	22,200
Sep 14, 2026	2.30	2.37	2.30	2.37	2.37	3.04%	5,100
Sep 11, 2026	2.30	2.30	2.30	2.30	2.30	-3.36%	10,000
Sep 10, 2026	2.38	2.38	2.38	2.38	2.38	-	200
Sep 9, 2026	2.33	2.38	2.33	2.38	2.38	3.48%	4,200
Sep 8, 2026	2.35	2.35	2.30	2.30	2.30	-0.43%	4,100
Sep 4, 2026	2.31	2.31	2.31	2.31	2.31	-	100
Sep 3, 2026	2.33	2.33	2.31	2.31	2.31	-0.86%	4,100
Sep 1, 2026	2.33	2.33	2.32	2.33	2.33	-0.43%	18,200
Aug 28, 2026	2.34	2.34	2.34	2.34	2.34	-	7,000
Aug 27, 2026	2.34	2.34	2.34	2.34	2.34	-	1,300
Aug 26, 2026	2.34	2.34	2.34	2.34	2.34	-	100
Aug 24, 2026	2.34	2.34	2.34	2.34	2.34	-	100
Aug 21, 2026	2.34	2.34	2.34	2.34	2.34	0.43%	200
Aug 20, 2026	2.33	2.33	2.33	2.33	2.33	-	100
Aug 19, 2026	2.33	2.33	2.33	2.33	2.33	-2.92%	5,000
Aug 18, 2026	2.34	2.40	2.34	2.40	2.40	1.27%	9,500
Aug 17, 2026	2.32	2.40	2.32	2.37	2.37	2.16%	21,200
Aug 14, 2026	2.32	2.32	2.31	2.32	2.32	-2.93%	16,300
Aug 13, 2026	2.39	2.39	2.39	2.39	2.39	-0.42%	1,200
Aug 12, 2026	2.40	2.40	2.40	2.40	2.40	-	4,000
Aug 11, 2026	2.36	2.40	2.36	2.40	2.40	1.69%	34,800
Aug 10, 2026	2.35	2.36	2.35	2.36	2.36	2.61%	6,200
Aug 7, 2026	2.30	2.30	2.25	2.30	2.30	-2.13%	26,500
Aug 6, 2026	2.35	2.35	2.35	2.35	2.35	-	1,000
Aug 4, 2026	2.36	2.36	2.35	2.35	2.35	-	9,900
Jul 31, 2026	2.35	2.35	2.35	2.35	2.35	3.07%	20,400
Jul 29, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	2,000
Jul 28, 2026	2.30	2.30	2.30	2.30	2.30	0.44%	2,000
Jul 27, 2026	2.29	2.29	2.29	2.29	2.29	0.44%	1,000
Jul 23, 2026	2.30	2.30	2.28	2.28	2.28	-3.80%	6,000
Jul 21, 2026	2.26	2.37	2.26	2.37	2.37	0.42%	11,600
Jul 20, 2026	2.26	2.36	2.26	2.36	2.36	1.29%	2,800
Jul 16, 2026	2.25	2.33	2.25	2.33	2.33	-	1,900
Jul 15, 2026	2.32	2.33	2.32	2.33	2.33	3.56%	14,800
Jul 14, 2026	2.25	2.25	2.25	2.25	2.25	-	4,900
Jul 13, 2026	2.25	2.25	2.25	2.25	2.25	0.45%	2,000
Jul 9, 2026	2.24	2.24	2.24	2.24	2.24	-0.88%	2,000
Jul 8, 2026	2.26	2.26	2.26	2.26	2.26	1.35%	600
Jul 7, 2026	2.23	2.23	2.23	2.23	2.23	-5.11%	3,500
Jun 30, 2026	2.35	2.35	2.35	2.35	2.35	1.73%	1,000
Jun 29, 2026	2.21	2.31	2.21	2.31	2.31	0.43%	10,300
Jun 19, 2026	2.29	2.30	2.29	2.30	2.30	-0.43%	10,100
Jun 18, 2026	2.18	2.31	2.18	2.31	2.31	2.67%	18,000
Jun 12, 2026	2.25	2.25	2.25	2.25	2.25	-	100
Jun 5, 2026	2.20	2.25	2.18	2.25	2.25	1.81%	13,500
May 25, 2026	2.20	2.21	2.20	2.21	2.21	0.45%	2,200
May 22, 2026	2.19	2.20	2.19	2.20	2.20	0.46%	8,500
May 20, 2026	2.20	2.20	2.19	2.19	2.19	-0.45%	18,700
May 18, 2026	2.20	2.20	2.20	2.20	2.20	-0.45%	2,000