SHL Consolidated Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.14	2.26	2.11	2.26	2.26	5.61%	11,900
Oct 5, 2026	2.26	2.26	2.25	2.26	2.14	-	11,000
Oct 2, 2026	2.26	2.26	2.26	2.26	2.14	-	5,000
Oct 1, 2026	2.30	2.30	2.26	2.26	2.14	-	8,600
Sep 28, 2026	2.24	2.26	2.24	2.26	2.14	-4.24%	2,200
Sep 25, 2026	2.34	2.36	2.30	2.36	2.23	0.85%	24,000
Sep 24, 2026	2.34	2.34	2.34	2.34	2.22	-0.43%	2,000
Sep 23, 2026	2.36	2.39	2.29	2.35	2.23	-0.42%	8,100
Sep 22, 2026	2.38	2.38	2.29	2.36	2.23	3.06%	25,700
Sep 21, 2026	2.29	2.30	2.29	2.29	2.17	-3.78%	10,000
Sep 18, 2026	2.29	2.38	2.29	2.38	2.25	0.42%	22,200
Sep 14, 2026	2.30	2.37	2.30	2.37	2.24	3.04%	5,100
Sep 11, 2026	2.30	2.30	2.30	2.30	2.18	-3.36%	10,000
Sep 10, 2026	2.38	2.38	2.38	2.38	2.25	-	200
Sep 9, 2026	2.33	2.38	2.33	2.38	2.25	3.48%	4,200
Sep 8, 2026	2.35	2.35	2.30	2.30	2.18	-0.43%	4,100
Sep 4, 2026	2.31	2.31	2.31	2.31	2.19	-	100
Sep 3, 2026	2.33	2.33	2.31	2.31	2.19	-0.86%	4,100
Sep 1, 2026	2.33	2.33	2.32	2.33	2.21	-0.43%	18,200
Aug 28, 2026	2.34	2.34	2.34	2.34	2.22	-	7,000
Aug 27, 2026	2.34	2.34	2.34	2.34	2.22	-	1,300
Aug 26, 2026	2.34	2.34	2.34	2.34	2.22	-	100
Aug 24, 2026	2.34	2.34	2.34	2.34	2.22	-	100
Aug 21, 2026	2.34	2.34	2.34	2.34	2.22	0.43%	200
Aug 20, 2026	2.33	2.33	2.33	2.33	2.21	-	100
Aug 19, 2026	2.33	2.33	2.33	2.33	2.21	-2.92%	5,000
Aug 18, 2026	2.34	2.40	2.34	2.40	2.27	1.27%	9,500
Aug 17, 2026	2.32	2.40	2.32	2.37	2.24	2.16%	21,200
Aug 14, 2026	2.32	2.32	2.31	2.32	2.20	-2.93%	16,300
Aug 13, 2026	2.39	2.39	2.39	2.39	2.26	-0.42%	1,200
Aug 12, 2026	2.40	2.40	2.40	2.40	2.27	-	4,000
Aug 11, 2026	2.36	2.40	2.36	2.40	2.27	1.69%	34,800
Aug 10, 2026	2.35	2.36	2.35	2.36	2.23	2.61%	6,200
Aug 7, 2026	2.30	2.30	2.25	2.30	2.18	-2.13%	26,500
Aug 6, 2026	2.35	2.35	2.35	2.35	2.23	-	1,000
Aug 4, 2026	2.36	2.36	2.35	2.35	2.23	-	9,900
Jul 31, 2026	2.35	2.35	2.35	2.35	2.23	3.07%	20,400
Jul 29, 2026	2.28	2.28	2.28	2.28	2.16	-0.87%	2,000
Jul 28, 2026	2.30	2.30	2.30	2.30	2.18	0.44%	2,000
Jul 27, 2026	2.29	2.29	2.29	2.29	2.17	0.44%	1,000
Jul 23, 2026	2.30	2.30	2.28	2.28	2.16	-3.80%	6,000
Jul 21, 2026	2.26	2.37	2.26	2.37	2.24	0.42%	11,600
Jul 20, 2026	2.26	2.36	2.26	2.36	2.23	1.29%	2,800
Jul 16, 2026	2.25	2.33	2.25	2.33	2.21	-	1,900
Jul 15, 2026	2.32	2.33	2.32	2.33	2.21	3.56%	14,800
Jul 14, 2026	2.25	2.25	2.25	2.25	2.13	-	4,900
Jul 13, 2026	2.25	2.25	2.25	2.25	2.13	0.45%	2,000
Jul 9, 2026	2.24	2.24	2.24	2.24	2.12	-0.88%	2,000
Jul 8, 2026	2.26	2.26	2.26	2.26	2.14	1.35%	600
Jul 7, 2026	2.23	2.23	2.23	2.23	2.11	-5.11%	3,500