Shangri-La Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.59	0.59	0.59	0.59	0.59	9.75%	150
Aug 6, 2025	0.54	0.54	0.54	0.54	0.53	-4.39%	100
Jun 13, 2025	0.56	0.56	0.56	0.56	0.54	0.72%	10,000
May 20, 2025	0.56	0.56	0.56	0.56	0.54	-	500
Apr 7, 2025	0.56	0.56	0.56	0.56	0.54	-4.40%	502
Mar 6, 2025	0.58	0.58	0.58	0.58	0.56	0.97%	100
Feb 24, 2025	0.58	0.58	0.58	0.58	0.56	-0.69%	500
Feb 21, 2025	0.58	0.58	0.58	0.58	0.56	-2.68%	3,500
Feb 20, 2025	0.60	0.60	0.60	0.60	0.58	-2.30%	500
Feb 19, 2025	0.61	0.61	0.61	0.61	0.59	-14.01%	500
Feb 14, 2025	0.71	0.71	0.71	0.71	0.68	2.15%	104
Feb 12, 2025	0.69	0.69	0.69	0.69	0.67	5.23%	2,500
Dec 24, 2024	0.66	0.66	0.66	0.66	0.64	-4.56%	8,000
Oct 11, 2024	0.72	0.72	0.69	0.69	0.67	14.30%	56,000
Sep 4, 2024	0.61	0.61	0.61	0.61	0.58	-2.42%	500
Aug 30, 2024	0.62	0.62	0.62	0.62	0.59	-12.16%	160
Jul 12, 2024	0.71	0.71	0.71	0.71	0.67	7.82%	27,000
Jun 13, 2024	0.65	0.65	0.65	0.65	0.63	0.71%	900
Apr 4, 2024	0.65	0.65	0.65	0.65	0.62	4.10%	7,000
Mar 27, 2024	0.62	0.62	0.62	0.62	0.60	-5.96%	500
Mar 1, 2024	0.66	0.66	0.66	0.66	0.63	6.24%	100
Jan 22, 2024	0.63	0.63	0.63	0.63	0.60	-3.10%	250
Jan 17, 2024	0.65	0.65	0.65	0.65	0.62	-3.73%	550
Jan 4, 2024	0.67	0.67	0.67	0.67	0.64	3.88%	10,000
Dec 11, 2023	0.65	0.65	0.65	0.65	0.62	0.23%	100
Dec 6, 2023	0.64	0.64	0.64	0.64	0.61	6.36%	8,000
Nov 10, 2023	0.61	0.61	0.61	0.61	0.58	-2.42%	2,501
Nov 9, 2023	0.62	0.62	0.62	0.62	0.59	-3.58%	150
Nov 7, 2023	0.64	0.64	0.64	0.64	0.61	-1.08%	150
Oct 4, 2023	0.65	0.65	0.65	0.65	0.62	-7.14%	500
Aug 31, 2023	0.70	0.70	0.70	0.70	0.67	2.94%	50,000
Aug 23, 2023	0.68	0.68	0.68	0.68	0.65	1.37%	2,355
Aug 21, 2023	0.67	0.67	0.67	0.67	0.64	-13.30%	1,250
Jun 6, 2023	0.77	0.77	0.77	0.77	0.74	2.93%	2,000
May 31, 2023	0.75	0.75	0.75	0.75	0.72	-13.51%	118
May 8, 2023	0.87	0.87	0.87	0.87	0.83	-5.29%	2,500
Apr 24, 2023	0.92	0.92	0.92	0.92	0.88	4.06%	9,904
Mar 22, 2023	0.88	0.88	0.88	0.88	0.84	-5.29%	100
Mar 14, 2023	0.93	0.93	0.93	0.93	0.89	-5.02%	700
Feb 7, 2023	0.98	0.98	0.98	0.98	0.94	13.00%	100
Feb 1, 2023	0.87	0.87	0.87	0.87	0.83	3.99%	200
Jan 5, 2023	0.83	0.83	0.83	0.83	0.80	20.06%	100
Dec 13, 2022	0.69	0.69	0.69	0.69	0.66	-	100
Dec 7, 2022	0.69	0.69	0.69	0.69	0.66	14.65%	100
Nov 28, 2022	0.61	0.61	0.61	0.61	0.58	4.84%	4,000
Nov 4, 2022	0.58	0.58	0.58	0.58	0.55	-	1,188
Nov 1, 2022	0.58	0.58	0.58	0.58	0.55	-0.05%	1,188
Oct 21, 2022	0.58	0.58	0.58	0.58	0.55	-14.36%	250
Oct 10, 2022	0.68	0.68	0.68	0.68	0.65	-12.99%	250