Shangri-La Hotels Malaysia Bhd.(MY:5517)
RM1.500.00 (0.00%)
MY:5517
Shangri-La Hotels Malaysia Bhd. historical prices
RM1.50
At close:0.00 (0.00%)
Shangri-La Hotels Malaysia Bhd. (5517) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | +0.00% | 51,900 | 1.02 |
| Nov 09, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 69,000 | 1.37 |
| Nov 05, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 1,000 | 0.02 |
| Nov 04, 2026 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +2.00% | 50,000 | 0.91 |
| Nov 02, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | +0.00% | 74,400 | 1.38 |
| Oct 30, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 11,800 | 0.22 |
| Oct 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 10,000 | 0.19 |
| Oct 28, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | +0.00% | 21,300 | 0.39 |
| Oct 27, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | +2.01% | 462,500 | 9.51 |
| Oct 23, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | 63,800 | 1.30 |
| Oct 22, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | +0.00% | 37,500 | 0.75 |
| Oct 21, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 60,400 | 1.21 |
| Oct 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.00% | 1,600 | 0.03 |
| Oct 19, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 78,300 | 1.55 |
| Oct 15, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +0.00% | 13,500 | 0.26 |
| Oct 14, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | +0.00% | 45,500 | 0.90 |
| Oct 13, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.53 | +0.00% | 37,500 | 0.72 |
| Oct 12, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.53 | +0.00% | 43,500 | 0.82 |
| Oct 09, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.53 | +0.00% | 23,000 | 0.43 |
| Oct 08, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.53 | +0.66% | 21,200 | 0.39 |
| Oct 07, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.52 | -1.87% | 36,100 | 0.67 |
| Oct 06, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.55 | +1.91% | 19,400 | 0.36 |
| Oct 05, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -0.65% | 26,700 | 0.49 |
| Oct 02, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.53 | +0.66% | 39,600 | 0.73 |
| Oct 01, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.52 | +0.00% | 52,500 | 0.98 |
| Sep 30, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.52 | -0.65% | 22,100 | 0.41 |
| Sep 29, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.53 | -0.58% | 67,800 | 1.29 |
| Sep 28, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.54 | -0.65% | 34,800 | 0.67 |
| Sep 25, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.55 | +0.00% | 52,500 | 1.01 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.55 | +1.24% | 37,500 | 0.71 |
| Sep 23, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.53 | -1.23% | 74,100 | 1.42 |
| Sep 22, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.55 | +0.65% | 58,500 | 1.08 |
| Sep 21, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.54 | -1.28% | 39,000 | 0.71 |
| Sep 18, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.56 | +0.00% | 8,600 | 0.15 |
| Sep 17, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.56 | +0.00% | 69,500 | 1.22 |
| Sep 16, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.56 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.56 | +0.00% | 17,500 | 0.30 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | -0.64% | 37,900 | 0.65 |
| Sep 11, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.57 | +0.00% | 11,600 | 0.20 |
| Sep 10, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.57 | +0.64% | 36,700 | 0.61 |
| Sep 09, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.56 | -0.64% | 5,500 | 0.09 |
| Sep 08, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.57 | +0.00% | 137,700 | 2.26 |
| Sep 07, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.57 | +1.95% | 26,100 | 0.43 |
| Sep 04, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.54 | -0.65% | 115,000 | 1.90 |
| Sep 03, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.55 | -0.64% | 57,500 | 0.95 |
| Sep 02, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.56 | -1.27% | 118,900 | 1.99 |
