Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

SHL Consolidated Bhd. (6017) Historical Prices

MY:6017 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.202.202.142.202.20+0.00%00.00
Nov 10, 20262.162.202.152.202.20-3.08%18,9004.61
Nov 09, 20262.272.272.142.272.27+0.00%00.00
Nov 06, 20262.272.272.142.272.27+0.00%00.00
Nov 05, 20262.272.272.162.272.27+0.00%00.00
Nov 04, 20262.272.272.162.272.27+0.00%00.00
Nov 03, 20262.272.272.152.272.27+0.00%00.00
Nov 02, 20262.192.272.192.272.27+3.18%4,0000.77
Oct 30, 20262.202.202.142.202.20+0.00%00.00
Oct 29, 20262.202.202.202.202.20-3.51%1000.02
Oct 28, 20262.282.282.202.282.28+0.00%00.00
Oct 27, 20262.282.282.162.282.28+0.00%00.00
Oct 26, 20262.282.282.152.282.28+0.00%00.00
Oct 23, 20262.252.282.252.282.28+1.33%9,0001.61
Oct 22, 20262.252.252.252.252.25-1.32%1,0000.18
Oct 21, 20262.282.282.142.282.28+0.00%00.00
Oct 20, 20262.282.282.142.282.28+0.00%00.00
Oct 19, 20262.142.282.132.282.28+3.64%5,0000.89
Oct 16, 20262.202.202.202.202.20-2.65%7000.12
Oct 15, 20262.262.262.122.262.26+0.00%00.00
Oct 14, 20262.262.262.122.262.26+0.00%00.00
Oct 13, 20262.262.262.122.262.26+0.00%00.00
Oct 12, 20262.262.262.122.262.26+0.00%00.00
Oct 09, 20262.262.262.122.262.26+0.00%00.00
Oct 08, 20262.262.262.182.262.26+0.00%00.00
Oct 07, 20262.142.262.112.262.26+5.61%11,9001.98
Oct 06, 20262.262.342.262.262.14+0.00%00.00
Oct 05, 20262.262.262.252.262.14+0.00%11,0001.87
Oct 02, 20262.262.262.262.262.14+0.00%5,0000.85
Oct 01, 20262.302.302.262.262.14+0.00%8,6001.50
Sep 30, 20262.262.342.262.262.14+0.00%00.00
Sep 29, 20262.262.332.262.262.14+0.00%00.00
Sep 28, 20262.242.262.242.262.14-4.21%2,2000.39
Sep 25, 20262.342.362.302.362.23+0.86%24,0004.51
Sep 24, 20262.342.342.342.342.22-0.45%2,0000.37
Sep 23, 20262.362.392.292.352.23-0.40%8,1001.52
Sep 22, 20262.382.382.292.362.23+3.04%25,7005.23
Sep 21, 20262.292.302.292.292.17-3.77%10,0002.10
Sep 18, 20262.292.382.292.382.25+0.40%22,2005.05
Sep 17, 20262.372.372.302.372.24+0.00%00.00
Sep 16, 20262.372.372.292.372.24+0.00%00.00
Sep 15, 20262.372.372.292.372.24+0.00%00.00
Sep 14, 20262.302.372.302.372.24+3.08%5,1001.07
Sep 11, 20262.302.302.302.302.18-3.37%10,0002.17
Sep 10, 20262.382.382.382.382.25+0.00%2000.04
Sep 09, 20262.332.382.332.382.25+3.49%4,2000.93
Sep 08, 20262.352.352.302.302.18-0.46%4,1000.92
Sep 07, 20262.312.392.312.312.19+0.00%00.00
Sep 04, 20262.312.312.312.312.19+0.00%1000.02
Sep 03, 20262.332.332.312.312.19-0.86%4,1000.93