Skip to main content
Shangri-La Hotels (Malaysia) Berhad (KLSE:SHANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.750
0.00 (0.00%)
At close: Apr 28, 2026

KLSE:SHANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.731.761.731.751.75-80,800
Apr 24, 20261.711.761.711.751.751.74%143,200
Apr 23, 20261.731.731.711.721.72-43,800
Apr 22, 20261.771.771.721.721.72-2.82%223,700
Apr 21, 20261.771.781.771.771.77-12,400
Apr 20, 20261.781.791.761.771.77-0.56%79,600
Apr 17, 20261.811.811.761.781.781.71%215,300
Apr 16, 20261.731.751.731.751.751.74%67,400
Apr 15, 20261.711.721.701.721.72-0.58%47,300
Apr 14, 20261.741.741.731.731.73-0.57%400
Apr 13, 20261.721.741.701.741.740.58%13,400
Apr 10, 20261.741.741.721.731.73-0.57%4,500
Apr 9, 20261.721.741.701.741.741.75%71,400
Apr 8, 20261.721.721.701.711.710.59%20,400
Apr 7, 20261.681.701.681.701.701.19%15,500
Apr 6, 20261.691.691.651.681.68-0.59%150,900
Apr 3, 20261.711.711.691.691.69-1.17%37,200
Apr 2, 20261.701.711.681.711.710.59%43,300
Apr 1, 20261.691.721.691.701.701.19%75,400
Mar 31, 20261.691.691.641.681.68-0.59%260,200
Mar 30, 20261.701.701.651.691.69-1.74%247,900
Mar 27, 20261.701.741.701.721.720.58%45,400
Mar 26, 20261.721.721.711.711.71-1.72%500
Mar 25, 20261.731.741.711.741.740.58%11,200
Mar 24, 20261.741.771.701.731.73-2.26%189,300
Mar 19, 20261.751.771.751.771.77-26,900
Mar 18, 20261.751.831.741.771.771.72%288,200
Mar 17, 20261.751.751.741.741.74-0.57%15,300
Mar 16, 20261.731.751.701.751.751.16%82,600
Mar 13, 20261.731.741.731.731.73-1.14%3,800
Mar 12, 20261.741.751.721.751.750.57%96,400
Mar 11, 20261.731.771.731.741.74-1.14%12,200
Mar 10, 20261.731.781.731.761.761.73%46,800
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