Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Shangri-La Hotels (Malaysia) Berhad (5517.KL)

Compare
2.0100
0.0000
(0.00%)
At close: 4:50:07 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20252.01002.02002.00002.01002.010097,000
Feb 21, 20252.02002.02002.00002.01002.0100130,400
Feb 20, 20252.02002.03002.02002.02002.0200139,900
Feb 19, 20252.03002.04002.02002.03002.0300120,200
Feb 18, 20252.05002.05002.02002.02002.0200103,700
Feb 17, 20252.03002.05002.03002.03002.0300109,500
Feb 14, 20252.02002.05002.01002.03002.0300126,900
Feb 13, 20252.03002.04002.02002.02002.020015,300
Feb 12, 20252.01002.03002.01002.03002.030052,000
Feb 10, 20252.02002.03002.01002.01002.0100241,200
Feb 7, 20252.02002.05002.02002.04002.0400118,300
Feb 6, 20252.01002.03002.01002.02002.0200177,700
Feb 5, 20252.02002.03002.01002.02002.0200195,900
Feb 4, 20252.01002.03002.00002.01002.010078,900
Feb 3, 20252.02002.02002.01002.01002.010088,000
Jan 31, 20252.01002.03002.00002.03002.030020,500
Jan 28, 20252.01002.03002.01002.01002.010047,300
Jan 27, 20252.04002.04002.01002.01002.010045,900
Jan 24, 20252.02002.04002.01002.01002.010058,400
Jan 23, 20252.01002.04002.00002.01002.010040,800
Jan 22, 20252.02002.02002.00002.01002.010071,300
Jan 21, 20252.03002.03002.02002.02002.020031,700
Jan 20, 20252.02002.05002.00002.04002.040077,700
Jan 17, 20252.05002.05002.01002.02002.020074,500
Jan 16, 20252.02002.02002.01002.02002.020030,400
Jan 15, 20252.02002.04002.01002.01002.010084,000
Jan 14, 20252.03002.06002.02002.06002.060032,000
Jan 13, 20252.08002.08002.02002.05002.050088,600
Jan 10, 20252.04002.11002.04002.06002.060058,800
Jan 9, 20252.09002.09002.04002.06002.060094,400
Jan 8, 20252.12002.12002.10002.10002.1000159,700
Jan 7, 20252.12002.12002.10002.12002.1200132,100
Jan 6, 20252.06002.12002.06002.10002.1000235,600
Jan 3, 20252.05002.06002.04002.06002.060031,600
Jan 2, 20252.06002.07002.04002.06002.0600282,200
Dec 31, 20242.05002.06002.03002.06002.0600150,900
Dec 30, 20242.02002.05002.02002.04002.040056,400
Dec 27, 20242.02002.06002.02002.04002.0400177,000
Dec 26, 20242.01002.04002.01002.04002.040030,000
Dec 24, 20242.02002.03002.01002.01002.010060,400
Dec 23, 20242.00002.01001.99002.01002.0100353,000
Dec 20, 20242.01002.05001.99002.00002.0000145,200
Dec 19, 20241.99002.00001.99002.00002.000088,200
Dec 18, 20242.00002.00001.99001.99001.990025,200
Dec 17, 20241.99002.00001.99002.00002.000031,100
Dec 16, 20242.00002.00002.00002.00002.0000141,300
Dec 13, 20242.02002.02001.99002.00002.000044,000
Dec 12, 20242.02002.02001.99002.02002.0200173,900
Dec 11, 20242.01002.02002.01002.02002.020071,800
Dec 10, 20242.04002.04001.99002.00002.0000524,500
Dec 9, 20242.06002.06002.02002.04002.040083,800
Dec 6, 20242.06002.06002.04002.06002.060039,900
Dec 5, 20242.04002.08002.03002.06002.060076,800
Dec 4, 20242.03002.03002.01002.02002.0200141,600
Dec 3, 20242.03002.03002.01002.03002.0300113,200
Dec 2, 20242.08002.08002.03002.03002.0300138,000
Nov 29, 20242.04002.08002.03002.07002.070085,000
Nov 28, 20242.01002.05002.01002.05002.050092,600
Nov 27, 20242.04002.04002.00002.01002.0100201,000
Nov 26, 20242.08002.08002.00002.03002.0300380,800
Nov 25, 20242.00002.00001.97001.97001.9700102,400
Nov 22, 20241.99002.00001.97002.00002.000061,700
Nov 21, 20242.00002.00001.99001.99001.990054,300
Nov 20, 20242.00002.02001.99002.02002.0200113,600
Nov 19, 20241.99001.99001.97001.99001.990052,100
Nov 18, 20241.98001.99001.95001.99001.9900112,700
Nov 15, 20241.99002.00001.99001.99001.9900107,200
Nov 14, 20241.95002.00001.95001.99001.990053,400
Nov 13, 20241.97001.97001.95001.95001.9500282,300
Nov 12, 20242.00002.00001.97001.97001.9700167,900
Nov 11, 20242.00002.00002.00002.00002.000026,800
Nov 8, 20242.01002.02002.00002.00002.000099,800
Nov 7, 20242.02002.02002.01002.01002.010027,600
Nov 6, 20242.01002.02002.00002.02002.0200252,100
Nov 5, 20242.02002.02001.99002.01002.010061,000
Nov 4, 20242.00002.03002.00002.01002.0100224,900
Nov 1, 20242.01002.01002.00002.00002.0000156,600
Oct 30, 20242.02002.03002.01002.02002.020026,000
Oct 29, 20242.01002.02002.01002.02002.020069,100
Oct 28, 20242.03002.03002.01002.02002.0200112,700
Oct 25, 20242.04002.04002.03002.03002.030057,400
Oct 24, 20242.03002.04002.03002.04002.040024,100
Oct 23, 20242.03002.05002.03002.03002.030037,300
Oct 22, 20242.04002.04002.03002.03002.030079,300
Oct 21, 20242.04002.04002.03002.04002.040072,700
Oct 18, 20242.03002.05002.03002.04002.040090,900
Oct 17, 20242.04002.05002.04002.04002.040044,200
Oct 16, 2024 0.0300 Dividend
Oct 16, 20242.02002.07002.02002.03002.030054,000
Oct 15, 20242.04002.05002.03002.04002.0100239,600
Oct 14, 20242.05002.05002.03002.04002.010095,500
Oct 11, 20242.05002.05002.04002.05002.019981,400
Oct 10, 20242.08002.08002.05002.06002.0297139,900
Oct 9, 20242.05002.08002.05002.06002.029771,500
Oct 8, 20242.05002.06002.04002.05002.0199109,000
Oct 7, 20242.05002.08002.04002.05002.0199103,700
Oct 4, 20242.07002.08002.01002.05002.0199202,400
Oct 3, 20242.07002.09002.07002.09002.059338,300
Oct 2, 20242.10002.12002.07002.07002.0396131,900
Oct 1, 20242.08002.11002.07002.11002.0790105,200
Sep 30, 20242.05002.08002.05002.08002.0494150,200
Sep 27, 20242.07002.08002.07002.07002.039638,800
Sep 26, 20242.06002.07002.06002.06002.029725,200
Sep 25, 20242.06002.07002.06002.07002.039616,500
Sep 24, 20242.10002.10002.06002.06002.0297223,300
Sep 23, 20242.07002.10002.06002.10002.0691237,300
Sep 20, 20242.05002.07002.05002.06002.0297154,400
Sep 19, 20242.05002.05002.03002.05002.019977,300
Sep 18, 20242.05002.05002.04002.05002.019930,500
Sep 17, 20242.03002.04002.02002.04002.010038,300
Sep 13, 20242.02002.03002.02002.03002.000167,900
Sep 12, 20241.98002.03001.98002.02001.9903538,200
Sep 11, 20242.01002.02001.94001.96001.9312712,400
Sep 10, 20242.03002.04002.00002.01001.9804191,000
Sep 9, 20242.04002.04002.01002.03002.0001149,200
Sep 6, 20242.04002.04002.02002.03002.0001184,700
Sep 5, 20242.06002.08002.04002.04002.010080,200
Sep 4, 20242.06002.06002.04002.05002.0199231,000
Sep 3, 20242.04002.06002.04002.06002.0297184,900
Sep 2, 20242.08002.09002.05002.05002.0199258,300
Aug 30, 20242.10002.11002.06002.08002.049480,200
Aug 29, 20242.09002.10002.05002.05002.01991,001,600
Aug 28, 20242.16002.16002.13002.14002.1085133,900
Aug 27, 20242.15002.15002.13002.15002.118443,100
Aug 26, 20242.13002.15002.13002.13002.098751,200
Aug 23, 20242.12002.14002.12002.12002.0888107,900
Aug 22, 20242.15002.15002.12002.13002.098747,400
Aug 21, 20242.14002.14002.12002.13002.0987103,200
Aug 20, 20242.13002.16002.12002.14002.1085128,000
Aug 19, 20242.13002.14002.13002.14002.108596,900
Aug 16, 20242.13002.13002.10002.12002.0888104,000
Aug 15, 20242.10002.12002.09002.11002.079098,000
Aug 14, 20242.13002.13002.10002.10002.0691125,800
Aug 13, 20242.12002.15002.11002.13002.0987110,600
Aug 12, 20242.15002.18002.12002.14002.108595,000
Aug 9, 20242.13002.14002.13002.14002.1085191,100
Aug 8, 20242.08002.12002.08002.11002.0790235,500
Aug 7, 20242.08002.12002.05002.10002.0691688,100
Aug 6, 20242.02002.11002.02002.06002.0297578,700
Aug 5, 20242.13002.13002.02002.03002.00012,272,200
Aug 2, 20242.24002.24002.15002.16002.1282834,800
Aug 1, 20242.25002.26002.24002.24002.2071112,500
Jul 31, 20242.23002.25002.22002.24002.2071262,700
Jul 30, 20242.25002.25002.22002.23002.1972231,600
Jul 29, 20242.24002.26002.24002.24002.2071192,200
Jul 26, 20242.23002.25002.21002.25002.2169273,500
Jul 25, 20242.26002.26002.22002.23002.1972354,000
Jul 24, 20242.30002.30002.26002.26002.2268160,300
Jul 23, 20242.27002.30002.26002.30002.2662202,500
Jul 22, 20242.28002.28002.23002.26002.2268382,100
Jul 19, 20242.29002.30002.28002.28002.2465109,200
Jul 18, 20242.32002.32002.29002.29002.2563203,300
Jul 17, 20242.31002.33002.31002.32002.2859179,700
Jul 16, 20242.32002.33002.29002.31002.2760378,900
Jul 15, 20242.27002.32002.27002.31002.2760610,000
Jul 12, 20242.23002.27002.23002.25002.2169432,800
Jul 11, 20242.22002.26002.22002.24002.2071387,800
Jul 10, 20242.23002.23002.20002.23002.1972420,600
Jul 9, 20242.27002.27002.23002.23002.1972248,200
Jul 5, 20242.27002.29002.26002.26002.2268270,700
Jul 4, 20242.27002.32002.26002.27002.2366555,500
Jul 3, 20242.23002.28002.22002.27002.2366496,700
Jul 2, 20242.24002.24002.22002.23002.1972319,300
Jul 1, 20242.24002.24002.22002.24002.2071120,400
Jun 28, 20242.21002.24002.20002.21002.1775321,500
Jun 27, 20242.25002.25002.21002.22002.1874480,700
Jun 26, 20242.25002.26002.24002.25002.2169343,300
Jun 25, 20242.26002.27002.23002.25002.2169315,900
Jun 24, 20242.30002.30002.23002.25002.2169529,700
Jun 21, 20242.28002.30002.24002.26002.2268454,000
Jun 20, 20242.31002.32002.28002.28002.2465715,100
Jun 19, 20242.35002.35002.32002.33002.2957367,700
Jun 18, 20242.33002.36002.33002.35002.3154454,300
Jun 14, 20242.29002.33002.28002.32002.2859345,400
Jun 13, 2024 0.0700 Dividend
Jun 13, 20242.36002.36002.28002.29002.2563963,900
Jun 12, 20242.42002.42002.36002.39002.28591,087,300
Jun 11, 20242.43002.45002.39002.42002.3146771,200
Jun 10, 20242.45002.45002.40002.42002.3146419,800
Jun 7, 20242.39002.45002.39002.40002.2954932,200
Jun 6, 20242.39002.41002.37002.38002.2763411,000
Jun 5, 20242.39002.41002.38002.39002.2859359,100
Jun 4, 20242.34002.41002.33002.39002.28591,227,300
May 31, 20242.45002.47002.31002.34002.23812,590,000
May 30, 20242.51002.51002.45002.46002.35281,041,100
May 29, 20242.45002.58002.44002.53002.41981,171,900
May 28, 20242.53002.55002.43002.45002.34332,206,500
May 27, 20242.56002.59002.51002.53002.4198581,800
May 24, 20242.57002.58002.53002.55002.4389590,200
May 23, 20242.62002.64002.56002.59002.4772994,400
May 21, 20242.66002.67002.62002.62002.5059578,100
May 20, 20242.66002.68002.65002.67002.5537642,200
May 17, 20242.69002.72002.65002.66002.54411,178,400
May 16, 20242.66002.69002.62002.68002.5632369,400
May 15, 20242.66002.68002.63002.66002.5441668,000
May 14, 20242.57002.68002.56002.65002.53462,073,200
May 13, 20242.42002.59002.42002.56002.44852,130,100
May 10, 20242.39002.46002.39002.42002.3146578,200
May 9, 20242.40002.41002.39002.39002.2859167,500
May 8, 20242.45002.46002.38002.40002.2954721,500
May 7, 20242.45002.47002.43002.45002.3433575,000
May 6, 20242.47002.47002.42002.45002.3433373,200
May 3, 20242.44002.47002.44002.45002.3433253,500
May 2, 20242.43002.45002.40002.44002.3337271,500
Apr 30, 20242.45002.46002.41002.42002.3146453,700
Apr 29, 20242.44002.48002.44002.45002.34331,040,300
Apr 26, 20242.38002.43002.37002.43002.3241517,500
Apr 25, 20242.41002.43002.38002.40002.2954651,600
Apr 24, 20242.44002.48002.43002.43002.32411,423,500
Apr 23, 20242.27002.45002.26002.43002.32413,845,100
Apr 22, 20242.18002.27002.18002.26002.1615904,200
Apr 19, 20242.24002.24002.16002.17002.0755984,100
Apr 18, 20242.20002.26002.20002.24002.1424497,300
Apr 17, 20242.18002.24002.18002.24002.1424643,000
Apr 16, 20242.21002.22002.14002.18002.08501,100,600
Apr 15, 20242.24002.26002.21002.22002.12331,138,100
Apr 12, 20242.31002.33002.25002.28002.1807576,600
Apr 9, 20242.24002.34002.24002.29002.19021,804,000
Apr 8, 20242.14002.26002.13002.24002.14241,810,600
Apr 5, 20242.11002.14002.09002.10002.0085439,500
Apr 4, 20242.10002.13002.08002.11002.0181701,700
Apr 3, 20242.04002.09002.03002.09001.99901,195,400
Apr 2, 20242.04002.05002.03002.03001.9416396,500
Apr 1, 20242.03002.06002.02002.04001.95112,516,700
Mar 29, 20242.02002.04002.02002.03001.9416355,300
Mar 27, 20242.03002.03002.01002.03001.9416472,700
Mar 26, 20242.02002.03002.01002.03001.9416259,100
Mar 25, 20242.02002.03002.01002.02001.9320292,000
Mar 22, 20242.03002.04002.01002.03001.94161,704,200
Mar 21, 20242.05002.06002.02002.03001.94161,452,900
Mar 20, 20242.08002.08002.05002.05001.9607900,900
Mar 19, 20242.06002.08002.04002.07001.97981,434,800
Mar 18, 20242.06002.10002.05002.06001.97031,068,800
Mar 15, 20242.06002.08002.06002.07001.9798375,700
Mar 14, 20242.04002.10002.03002.06001.9703638,800
Mar 13, 20242.03002.03002.02002.03001.94161,095,100
Mar 12, 20242.06002.07002.02002.03001.94163,668,100
Mar 11, 20242.09002.12002.05002.06001.97031,152,200
Mar 8, 20242.05002.10002.05002.08001.9894628,500
Mar 7, 20242.06002.07002.05002.05001.9607302,800
Mar 6, 20242.03002.07002.02002.07001.9798534,500
Mar 5, 20242.04002.07002.02002.04001.9511781,000
Mar 4, 20242.06002.08002.03002.03001.94161,074,100
Mar 1, 20242.05002.07002.04002.05001.9607638,600
Feb 29, 20242.14002.14002.02002.05001.96075,147,200
Feb 28, 20242.23002.23002.17002.18002.08501,196,100
Feb 27, 20242.25002.26002.20002.23002.13291,629,100
Feb 26, 20242.25002.30002.25002.30002.19981,868,100

Related Tickers

2607.KL Inch Kenneth Kajang Rubber Public Limited Company
0.3950
0.00%
 
4715.KL Genting Malaysia Berhad
2.4000
+2.13%
 
3182.KL Genting Berhad
3.7700
+1.62%
 
G13.SI Genting Singapore Limited
0.7500
0.00%