Skip to main content
SHL Consolidated Bhd. (KLSE:SHL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.250
+0.040 (1.81%)
At close: Dec 5, 2025

SHL Consolidated Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.202.252.202.252.251.81%3,700
Dec 3, 20252.212.212.212.212.21-1,000
Dec 2, 20252.212.212.212.212.21-7,600
Nov 28, 20252.272.272.212.212.21-2.21%7,900
Nov 26, 20252.222.262.212.262.262.73%8,100
Nov 25, 20252.202.202.202.202.20-3.51%100
Nov 21, 20252.262.322.262.282.280.88%5,300
Nov 19, 20252.262.282.262.262.26-0.88%14,400
Nov 18, 20252.282.282.282.282.28-0.87%4,200
Nov 17, 20252.302.302.302.302.300.88%3,900
Nov 12, 20252.282.322.282.282.280.88%15,700
Nov 11, 20252.262.262.262.262.26-2.16%1,700
Nov 10, 20252.302.312.302.312.311.76%10,000
Nov 7, 20252.262.302.262.272.270.44%3,400
Nov 6, 20252.262.262.262.262.26-1.74%1,000
Nov 5, 20252.302.302.302.302.30-5,000
Nov 3, 20252.302.302.302.302.301.77%1,000
Oct 31, 20252.262.262.262.262.26-3,000
Oct 30, 20252.272.272.262.262.26-0.44%8,000
Oct 29, 20252.252.272.252.272.27-1.30%5,100
Oct 27, 20252.262.302.252.302.301.77%10,800
Oct 24, 20252.262.262.262.262.260.44%1,300
Oct 23, 20252.262.262.252.252.25-10,600
Oct 22, 20252.252.252.252.252.25-0.44%1,500
Oct 21, 20252.262.262.262.262.26-1.74%3,000
Oct 16, 20252.262.302.252.302.301.32%20,000
Oct 14, 20252.342.342.272.272.27-2.99%300
Oct 10, 20252.262.342.262.342.342.63%31,100
Oct 9, 20252.322.322.282.282.28-1.72%9,000
Oct 8, 20252.332.372.322.322.32-0.85%15,300
Oct 7, 20252.432.432.332.342.34-8.24%23,200
Oct 6, 20252.522.552.502.552.432.00%99,000
Oct 3, 20252.472.512.472.502.382.04%8,000
Oct 2, 20252.432.452.432.452.331.66%27,200
Oct 1, 20252.432.432.412.412.30-0.82%39,200
Sep 30, 20252.432.432.432.432.32-1,100
Sep 29, 20252.422.432.422.432.321.25%11,300
Sep 26, 20252.392.402.392.402.290.42%5,500
Sep 25, 20252.392.392.392.392.28-100
Sep 24, 20252.362.392.362.392.281.27%4,300
Sep 23, 20252.392.392.362.362.25-0.42%4,100
Sep 22, 20252.372.372.372.372.26-2,000
Sep 19, 20252.382.382.372.372.26-0.84%5,900
Sep 18, 20252.392.392.382.392.28-4,700
Sep 17, 20252.382.392.382.392.280.84%6,200
Sep 12, 20252.372.372.372.372.261.28%2,400
Sep 10, 20252.352.352.342.342.23-1.27%2,000
Sep 8, 20252.352.402.342.372.260.85%16,600
Sep 4, 20252.402.402.352.352.24-1.67%3,100
Sep 3, 20252.392.392.392.392.281.27%1,200
Sep 2, 20252.352.362.352.362.251.29%10,800
Aug 29, 20252.332.332.332.332.22-0.43%200
Aug 28, 20252.342.342.342.342.230.43%3,000
Aug 27, 20252.362.362.332.332.22-5,100
Aug 26, 20252.332.332.332.332.22-0.43%5,000
Aug 22, 20252.342.342.342.342.23-0.43%100
Aug 21, 20252.352.352.352.352.241.29%5,000
Aug 19, 20252.382.382.322.322.21-19,900
Aug 18, 20252.362.362.322.322.21-0.85%17,000
Aug 15, 20252.342.342.342.342.230.86%2,000
Aug 14, 20252.382.392.322.322.21-14,700
Aug 12, 20252.322.362.322.322.21-1.69%10,300
Aug 11, 20252.362.362.362.362.25-800
Aug 7, 20252.392.392.362.362.253.06%4,100
Aug 5, 20252.302.302.292.292.18-0.43%27,600
Aug 4, 20252.282.422.282.302.190.44%21,000
Aug 1, 20252.302.302.292.292.18-10,800
Jul 31, 20252.312.312.292.292.180.44%9,500
Jul 30, 20252.292.292.262.282.170.44%13,500
Jul 28, 20252.272.272.272.272.160.44%5,000
Jul 25, 20252.252.262.252.262.150.44%1,000
Jul 22, 20252.182.252.182.252.142.27%5,900
Jul 18, 20252.172.202.172.202.10-7,500
Jul 17, 20252.202.202.202.202.10-18,000
Jul 16, 20252.212.212.202.202.10-2.65%2,900
Jul 14, 20252.222.262.202.262.15-0.44%8,900
Jul 10, 20252.272.272.272.272.163.18%4,500
Jul 8, 20252.252.252.202.202.10-2.22%2,100
Jul 7, 20252.282.282.202.252.142.27%5,300
Jul 4, 20252.192.262.192.202.10-3.08%5,800
Jul 3, 20252.272.272.272.272.160.89%1,000
Jul 1, 20252.232.252.182.252.14-16,200
Jun 30, 20252.252.252.232.252.14-3,000
Jun 26, 20252.252.252.252.252.14-1.32%200
Jun 25, 20252.252.282.232.282.172.24%1,100
Jun 24, 20252.282.292.232.232.13-0.89%3,200
Jun 23, 20252.252.252.252.252.140.90%1,500
Jun 20, 20252.202.262.202.232.13-0.89%2,800
Jun 19, 20252.232.262.232.252.142.27%1,800
Jun 18, 20252.242.242.202.202.102.33%5,000
Jun 17, 20252.182.182.152.152.05-4.44%7,100
Jun 16, 20252.252.252.202.252.14-6,000
Jun 13, 20252.162.252.162.252.14-15,000
Jun 11, 20252.252.252.252.252.144.65%1,000
Jun 10, 20252.202.202.152.152.05-4.02%10,000
Jun 9, 20252.242.242.242.242.13-2,000