Skip to main content
Shangri-La Hotels (Malaysia) Berhad (KLSE:SHANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.730
-0.030 (-1.70%)
At close: Mar 9, 2026

KLSE:SHANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.661.741.651.731.73-1.70%399,400
Mar 6, 20261.751.761.721.761.76-277,300
Mar 5, 20261.791.791.751.761.76-1.12%87,200
Mar 4, 20261.831.831.761.781.78-3.26%236,000
Mar 3, 20261.861.861.841.841.84-0.54%91,300
Mar 2, 20261.861.861.841.851.85-2.63%144,500
Feb 27, 20261.911.921.861.901.90-106,100
Feb 26, 20261.891.901.881.901.90-153,100
Feb 25, 20261.891.921.891.901.90-1.04%45,400
Feb 24, 20261.911.921.891.921.920.52%89,900
Feb 23, 20261.891.911.891.911.911.06%214,500
Feb 20, 20261.901.901.881.891.89-0.53%125,500
Feb 19, 20261.921.921.901.901.90-1.04%94,000
Feb 16, 20261.871.921.871.921.921.05%119,400
Feb 13, 20261.891.901.891.901.90-105,300
Feb 12, 20261.901.911.901.901.90-0.52%157,100
Feb 11, 20261.921.921.911.911.91-93,700
Feb 10, 20261.921.931.911.911.91-450,900
Feb 9, 20261.911.921.891.911.91-107,100
Feb 6, 20261.901.911.881.911.910.53%83,900
Feb 5, 20261.901.921.881.901.90-279,400
Feb 4, 20261.861.901.861.901.902.70%342,600
Feb 3, 20261.871.871.851.851.85-1.07%80,000
Jan 30, 20261.851.881.851.871.87-46,400
Jan 29, 20261.831.881.821.871.872.19%255,900
Jan 28, 20261.821.831.791.831.83-441,100
Jan 27, 20261.831.841.831.831.83-0.54%16,800
Jan 26, 20261.831.851.811.841.840.55%53,200
Jan 23, 20261.811.851.811.831.831.10%158,000
Jan 22, 20261.801.811.801.811.81-43,500
Jan 21, 20261.801.821.781.811.812.26%80,500
Jan 20, 20261.851.851.771.771.77-4.32%189,100
Jan 19, 20261.851.851.821.851.851.65%200,800
Jan 16, 20261.791.841.791.821.822.25%322,300
Jan 15, 20261.801.801.761.781.78-0.56%28,300
Jan 14, 20261.761.791.761.791.791.13%89,100
Jan 13, 20261.771.781.761.771.77-71,200
Jan 12, 20261.741.771.741.771.771.72%207,300
Jan 9, 20261.721.761.721.741.741.16%208,800
Jan 8, 20261.721.731.701.721.72-0.58%74,400
Jan 7, 20261.701.731.701.731.731.76%5,200
Jan 6, 20261.701.711.701.701.70-118,700
Jan 5, 20261.691.701.681.701.70-164,100
Jan 2, 20261.691.701.671.701.70-21,800
Dec 31, 20251.681.721.681.701.70-62,900
Dec 30, 20251.691.731.691.701.701.19%77,000
Dec 29, 20251.681.701.671.681.680.60%126,900
Dec 26, 20251.661.681.661.671.67-183,500
Dec 24, 20251.671.681.661.671.67-342,600
Dec 23, 20251.671.681.651.671.671.21%257,100
Dec 22, 20251.661.671.651.651.65-0.60%149,300
Dec 19, 20251.661.671.661.661.66-0.60%27,800
Dec 18, 20251.671.681.661.671.67-1.18%98,600
Dec 17, 20251.671.701.671.691.690.60%95,100
Dec 16, 20251.671.681.671.681.68-4,400
Dec 15, 20251.671.681.661.681.680.60%229,400
Dec 12, 20251.661.691.661.671.67-222,100
Dec 11, 20251.701.701.671.671.67-0.60%155,200
Dec 10, 20251.701.711.681.681.68-1.18%191,000
Dec 9, 20251.741.761.701.701.70-2.30%131,900
Dec 8, 20251.721.771.721.741.741.75%30,300
Dec 5, 20251.711.711.701.711.71-0.58%25,000
Dec 4, 20251.721.721.711.721.720.58%14,000
Dec 3, 20251.731.731.701.711.71-56,500
Dec 2, 20251.711.711.701.711.71-87,300
Dec 1, 20251.711.711.711.711.71-31,000
Nov 28, 20251.721.751.711.711.71-2.29%36,900
Nov 27, 20251.781.781.741.751.750.57%204,800
Nov 26, 20251.721.751.711.741.741.16%68,500
Nov 25, 20251.731.731.721.721.72-1.15%49,300
Nov 24, 20251.751.761.741.741.74-0.57%11,300
Nov 21, 20251.751.751.741.751.750.57%25,700
Nov 20, 20251.751.751.741.741.74-8,500
Nov 19, 20251.721.741.721.741.741.16%16,400
Nov 18, 20251.741.761.721.721.72-2.27%116,000
Nov 17, 20251.781.781.751.761.76-1.12%39,100
Nov 14, 20251.791.791.711.781.78-0.56%256,300
Nov 13, 20251.791.811.771.791.79-0.56%157,400
Nov 12, 20251.761.811.761.801.802.86%458,000
Nov 11, 20251.701.761.691.751.752.94%986,400
Nov 10, 20251.651.701.651.701.702.41%240,000
Nov 7, 20251.661.661.651.661.66-19,300
Nov 6, 20251.651.671.651.661.661.22%65,300
Nov 5, 20251.641.671.641.641.64-55,300
Nov 4, 20251.671.671.641.641.64-1.80%117,800
Nov 3, 20251.681.691.661.671.67-0.60%131,100
Oct 31, 20251.661.681.661.681.680.60%29,200
Oct 30, 20251.671.671.651.671.67-0.60%41,400
Oct 29, 20251.661.681.661.681.681.20%53,700
Oct 28, 20251.651.661.651.661.66-0.60%126,800
Oct 27, 20251.661.671.651.671.67-0.60%156,200
Oct 24, 20251.671.681.651.681.68-43,000
Oct 23, 20251.701.701.671.681.68-90,400
Oct 22, 20251.681.681.671.681.68-42,100
Oct 21, 20251.681.681.671.681.68-39,900
Oct 17, 20251.681.691.681.681.68-1.18%39,500
Oct 16, 20251.701.731.681.701.701.80%295,500
Oct 15, 20251.651.681.651.671.670.60%89,000
Oct 14, 20251.671.681.651.661.66-1.19%141,800
Oct 13, 20251.681.681.671.681.65-99,700