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

SHH Resources Holdings Berhad (7412.KL)

Compare
1.3300
0.0000
(0.00%)
At close: February 10 at 4:33:40 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.33001.33001.33001.33001.3300-
Feb 20, 20251.33001.33001.33001.33001.3300-
Feb 19, 20251.33001.33001.33001.33001.3300-
Feb 18, 20251.33001.33001.33001.33001.3300-
Feb 17, 20251.33001.33001.33001.33001.3300-
Feb 14, 20251.33001.33001.33001.33001.3300-
Feb 13, 20251.33001.33001.33001.33001.3300-
Feb 12, 20251.33001.33001.33001.33001.3300-
Feb 10, 20251.33001.33001.33001.33001.33002,000
Feb 7, 20251.46001.46001.46001.46001.46002,000
Feb 6, 20251.43001.55001.43001.50001.5000189,200
Feb 5, 20251.41001.48001.41001.48001.48004,100
Feb 4, 20251.31001.31001.31001.31001.3100-
Feb 3, 20251.31001.31001.31001.31001.31003,000
Jan 31, 20251.40001.40001.40001.40001.4000-
Jan 28, 20251.40001.40001.40001.40001.4000-
Jan 27, 20251.40001.40001.40001.40001.4000-
Jan 24, 20251.40001.40001.40001.40001.4000-
Jan 23, 20251.41001.41001.40001.40001.40004,000
Jan 22, 20251.46001.46001.46001.46001.4600-
Jan 21, 20251.48001.48001.46001.46001.460043,900
Jan 20, 20251.48001.48001.48001.48001.4800-
Jan 17, 20251.48001.48001.48001.48001.480044,900
Jan 16, 20251.48001.48001.48001.48001.4800-
Jan 15, 20251.48001.48001.48001.48001.4800-
Jan 14, 20251.32001.48001.32001.48001.48009,100
Jan 13, 20251.28001.28001.25001.25001.250010,000
Jan 10, 20251.45001.45001.45001.45001.4500-
Jan 9, 20251.45001.45001.45001.45001.4500-
Jan 8, 20251.45001.45001.45001.45001.4500-
Jan 7, 20251.45001.45001.45001.45001.4500-
Jan 6, 20251.40001.45001.40001.45001.450023,400
Jan 3, 20251.45001.45001.45001.45001.4500-
Jan 2, 20251.45001.45001.45001.45001.4500-
Dec 31, 20241.45001.45001.45001.45001.4500-
Dec 30, 20241.45001.45001.45001.45001.4500600
Dec 27, 20241.45001.46001.45001.45001.450010,500
Dec 26, 2024 0.0100 Dividend
Dec 26, 20241.45001.45001.45001.45001.4500-
Dec 24, 20241.45001.45001.45001.45001.440035,000
Dec 23, 20241.45001.45001.45001.45001.4400-
Dec 20, 20241.45001.45001.44001.45001.440078,600
Dec 19, 20241.45001.45001.45001.45001.4400-
Dec 18, 20241.33001.45001.33001.45001.4400230,200
Dec 17, 20241.31001.35001.31001.35001.340715,000
Dec 16, 20241.31001.31001.31001.31001.3010600
Dec 13, 20241.31001.31001.31001.31001.301079,700
Dec 12, 20241.29001.29001.29001.29001.281115,000
Dec 11, 20241.30001.30001.30001.30001.2910-
Dec 10, 20241.30001.30001.30001.30001.2910-
Dec 9, 20241.30001.30001.30001.30001.2910-
Dec 6, 20241.25001.30001.25001.30001.2910124,300
Dec 5, 20241.20001.20001.20001.20001.19174,300
Dec 4, 20241.30001.30001.30001.30001.2910-
Dec 3, 20241.30001.40001.30001.30001.291078,600
Dec 2, 20241.15001.15001.15001.15001.142110,000
Nov 29, 20241.09001.09001.09001.09001.0825-
Nov 28, 20241.09001.09001.09001.09001.0825-
Nov 27, 20241.09001.09001.09001.09001.0825-
Nov 26, 20241.09001.09001.09001.09001.0825-
Nov 25, 20241.09001.09001.09001.09001.08252,200
Nov 22, 20241.10001.10001.10001.10001.0924-
Nov 21, 20241.10001.10001.10001.10001.0924-
Nov 20, 20241.10001.10001.10001.10001.0924-
Nov 19, 20241.10001.10001.10001.10001.0924-
Nov 18, 20241.11001.11001.10001.10001.092411,000
Nov 15, 20241.11001.11001.11001.11001.1023-
Nov 14, 20241.11001.11001.11001.11001.1023-
Nov 13, 20241.11001.11001.11001.11001.10235,000
Nov 12, 20241.13001.13001.13001.13001.122220,000
Nov 11, 20241.15001.15001.15001.15001.1421-
Nov 8, 20241.15001.15001.15001.15001.14212,300
Nov 7, 20241.11001.11001.11001.11001.1023-
Nov 6, 20241.11001.11001.11001.11001.1023-
Nov 5, 20241.11001.11001.11001.11001.1023-
Nov 4, 20241.11001.11001.11001.11001.1023-
Nov 1, 20241.11001.11001.11001.11001.1023-
Oct 30, 20241.11001.11001.11001.11001.1023-
Oct 29, 20241.11001.11001.11001.11001.1023-
Oct 28, 20241.11001.11001.11001.11001.102310,000
Oct 25, 20241.10001.10001.10001.10001.0924-
Oct 24, 20241.10001.10001.10001.10001.0924-
Oct 23, 20241.12001.12001.10001.10001.092430,000
Oct 22, 20241.10001.10001.08001.08001.07265,600
Oct 21, 20241.12001.12001.12001.12001.11233,000
Oct 18, 20241.10001.10001.10001.10001.0924-
Oct 17, 20241.10001.10001.10001.10001.0924-
Oct 16, 20241.10001.10001.10001.10001.0924-
Oct 15, 20241.10001.10001.10001.10001.09245,000
Oct 14, 20241.15001.15001.15001.15001.1421-
Oct 11, 20241.15001.15001.15001.15001.1421-
Oct 10, 20241.15001.15001.15001.15001.14212,000
Oct 9, 20241.30001.30001.30001.30001.2910-
Oct 8, 20241.30001.30001.30001.30001.2910-
Oct 7, 20241.30001.30001.30001.30001.2910-
Oct 4, 20241.30001.30001.30001.30001.2910-
Oct 3, 20241.30001.30001.30001.30001.2910-
Oct 2, 20241.14001.30001.14001.30001.291050,300
Oct 1, 20241.14001.14001.14001.14001.132130,000
Sep 30, 20241.18001.18001.10001.12001.112385,500
Sep 27, 20241.22001.22001.18001.18001.171911,000
Sep 26, 20241.22001.22001.22001.22001.2116-
Sep 25, 20241.25001.25001.22001.22001.211635,000
Sep 24, 20241.26001.26001.25001.25001.241410,800
Sep 23, 20241.26001.26001.26001.26001.251315,000
Sep 20, 20241.26001.30001.26001.30001.291011,000
Sep 19, 20241.25001.25001.25001.25001.24145,000
Sep 18, 20241.33001.33001.33001.33001.3208-
Sep 17, 20241.33001.33001.33001.33001.3208-
Sep 13, 20241.33001.33001.33001.33001.3208-
Sep 12, 20241.33001.33001.33001.33001.3208-
Sep 11, 20241.33001.33001.33001.33001.3208-
Sep 10, 20241.33001.33001.33001.33001.3208-
Sep 9, 20241.33001.33001.33001.33001.3208-
Sep 6, 20241.33001.33001.33001.33001.3208-
Sep 5, 20241.33001.33001.33001.33001.3208-
Sep 4, 20241.33001.33001.33001.33001.3208-
Sep 3, 20241.33001.33001.33001.33001.3208-
Sep 2, 20241.33001.33001.33001.33001.3208-
Aug 30, 20241.33001.33001.33001.33001.32088,000
Aug 29, 20241.28001.28001.28001.28001.2712-
Aug 28, 20241.28001.28001.28001.28001.27124,800
Aug 27, 20241.26001.29001.26001.29001.281130,300
Aug 26, 20241.28001.28001.28001.28001.271229,800
Aug 23, 20241.28001.28001.28001.28001.271220,000
Aug 22, 20241.30001.30001.30001.30001.2910214,000
Aug 21, 20241.28001.28001.28001.28001.271220,000
Aug 20, 20241.28001.28001.28001.28001.271221,000
Aug 19, 20241.28001.28001.28001.28001.2712-
Aug 16, 20241.34001.34001.28001.28001.271219,100
Aug 15, 20241.25001.28001.25001.28001.271216,100
Aug 14, 20241.21001.21001.21001.21001.2017500
Aug 13, 20241.21001.21001.21001.21001.2017100
Aug 12, 20241.21001.21001.21001.21001.20172,500
Aug 9, 20241.23001.23001.22001.22001.21166,800
Aug 8, 20241.26001.26001.26001.26001.2513-
Aug 7, 20241.26001.26001.26001.26001.2513-
Aug 6, 20241.26001.26001.26001.26001.25132,600
Aug 5, 20241.46001.47001.45001.45001.440011,300
Aug 2, 20241.45001.45001.45001.45001.4400-
Aug 1, 20241.40001.46001.39001.45001.4400161,600
Jul 31, 20241.25001.36001.25001.35001.3407775,700
Jul 30, 20241.23001.23001.23001.23001.2215-
Jul 29, 20241.23001.23001.23001.23001.2215-
Jul 26, 20241.23001.23001.23001.23001.2215-
Jul 25, 20241.23001.23001.23001.23001.2215-
Jul 24, 20241.21001.23001.21001.23001.221514,000
Jul 23, 20241.21001.21001.21001.21001.20171,000
Jul 22, 20241.25001.25001.25001.25001.2414-
Jul 19, 20241.25001.25001.25001.25001.24142,000
Jul 18, 20241.25001.25001.25001.25001.2414-
Jul 17, 20241.25001.25001.25001.25001.2414-
Jul 16, 20241.25001.25001.25001.25001.2414-
Jul 15, 20241.25001.25001.25001.25001.241425,000
Jul 12, 20241.20001.20001.20001.20001.19175,100
Jul 11, 20241.25001.25001.25001.25001.2414-
Jul 10, 20241.25001.25001.25001.25001.2414-
Jul 9, 20241.25001.25001.25001.25001.2414-
Jul 5, 20241.25001.25001.25001.25001.2414-
Jul 4, 20241.25001.25001.25001.25001.241416,800
Jul 3, 20241.21001.21001.21001.21001.20174,000
Jul 2, 20241.21001.21001.21001.21001.20175,000
Jul 1, 20241.25001.25001.25001.25001.2414-
Jun 28, 20241.25001.25001.25001.25001.2414-
Jun 27, 20241.25001.26001.25001.25001.241438,500
Jun 26, 20241.28001.28001.27001.27001.261214,000
Jun 25, 20241.27001.27001.27001.27001.26125,000
Jun 24, 20241.29001.29001.29001.29001.2811-
Jun 21, 20241.29001.29001.29001.29001.28115,000
Jun 20, 20241.29001.29001.29001.29001.2811-
Jun 19, 20241.29001.29001.29001.29001.2811-
Jun 18, 20241.29001.29001.29001.29001.2811-
Jun 14, 20241.29001.29001.29001.29001.2811-
Jun 13, 20241.24001.29001.24001.29001.28112,100
Jun 12, 20241.25001.36001.23001.23001.221528,200
Jun 11, 20241.21001.21001.21001.21001.20172,000
Jun 10, 20241.26001.26001.26001.26001.2513-
Jun 7, 20241.22001.26001.22001.26001.251348,000
Jun 6, 20241.26001.26001.26001.26001.2513-
Jun 5, 20241.26001.26001.26001.26001.2513-
Jun 4, 20241.26001.26001.26001.26001.2513-
May 31, 20241.26001.26001.26001.26001.2513-
May 30, 20241.24001.26001.22001.26001.251350,000
May 29, 20241.24001.24001.24001.24001.231416,500
May 28, 20241.24001.24001.24001.24001.23142,000
May 27, 20241.24001.24001.24001.24001.2314-
May 24, 20241.34001.34001.24001.24001.231412,000
May 23, 20241.34001.34001.34001.34001.3308-
May 21, 20241.34001.34001.34001.34001.330810,000
May 20, 20241.30001.38001.30001.35001.340776,400
May 17, 20241.31001.31001.31001.31001.3010-
May 16, 20241.31001.31001.31001.31001.3010-
May 15, 20241.31001.31001.31001.31001.3010-
May 14, 20241.31001.31001.31001.31001.3010-
May 13, 20241.25001.31001.25001.31001.3010325,000
May 10, 20241.24001.26001.24001.26001.251310,000
May 9, 20241.24001.24001.24001.24001.2314-
May 8, 20241.22001.24001.22001.24001.23145,100
May 7, 20241.22001.22001.22001.22001.2116-
May 6, 20241.22001.22001.16001.22001.21163,500
May 3, 20241.25001.25001.25001.25001.241420,000
May 2, 20241.16001.16001.16001.16001.1520200
Apr 30, 20241.28001.28001.28001.28001.2712-
Apr 29, 20241.28001.28001.28001.28001.2712-
Apr 26, 20241.28001.28001.28001.28001.2712-
Apr 25, 20241.28001.28001.28001.28001.2712-
Apr 24, 20241.20001.28001.20001.28001.2712264,900
Apr 23, 20241.19001.20001.19001.20001.1917206,900
Apr 22, 20241.17001.17001.17001.17001.161910,000
Apr 19, 20241.26001.26001.26001.26001.2513-
Apr 18, 20241.20001.35001.20001.26001.251318,200
Apr 17, 20241.33001.33001.16001.16001.152019,900
Apr 16, 20241.25001.25001.25001.25001.2414-
Apr 15, 20241.25001.25001.25001.25001.2414-
Apr 12, 20241.15001.25001.15001.25001.24144,600
Apr 9, 20241.22001.22001.22001.22001.2116-
Apr 8, 20241.22001.22001.22001.22001.2116-
Apr 5, 20241.22001.22001.22001.22001.2116400
Apr 4, 20241.16001.16001.16001.16001.15201,500
Apr 3, 20241.16001.16001.15001.15001.142113,000
Apr 2, 20241.23001.23001.23001.23001.2215-
Apr 1, 20241.23001.23001.23001.23001.2215-
Mar 29, 20241.23001.23001.23001.23001.22151,000
Mar 27, 20241.15001.15001.15001.15001.1421-
Mar 26, 20241.15001.15001.15001.15001.14214,700
Mar 25, 20241.20001.20001.20001.20001.1917-
Mar 22, 20241.20001.20001.20001.20001.1917-
Mar 21, 20241.20001.20001.20001.20001.1917-
Mar 20, 20241.20001.20001.20001.20001.1917-
Mar 19, 20241.20001.20001.20001.20001.1917-
Mar 18, 20241.20001.20001.20001.20001.1917-
Mar 15, 20241.21001.21001.20001.20001.191719,600
Mar 14, 20241.21001.21001.21001.21001.20175,000
Mar 13, 20241.18001.24001.18001.24001.231420,000
Mar 12, 20241.19001.21001.19001.21001.201710,000
Mar 11, 20241.15001.15001.15001.15001.14218,000
Mar 8, 20241.18001.18001.18001.18001.171910,000
Mar 7, 20241.18001.18001.18001.18001.17193,000
Mar 6, 20241.19001.19001.19001.19001.18183,000
Mar 5, 20241.19001.19001.10001.19001.181813,400
Mar 4, 20241.19001.19001.19001.19001.181812,000
Mar 1, 20241.24001.24001.17001.17001.161914,200
Feb 29, 20241.21001.24001.20001.20001.191751,500
Feb 28, 20241.14001.20001.14001.20001.191718,900
Feb 27, 20241.10001.10001.10001.10001.0924-
Feb 26, 20241.19001.19001.10001.10001.092417,000
Feb 23, 20241.16001.16001.16001.16001.1520-
Feb 22, 20241.16001.16001.16001.16001.1520-
Feb 21, 20241.16001.18001.15001.16001.1520195,800

Related Tickers

7006.KL Rhong Khen International Berhad
1.2400
-0.80%
 
7062.KL Khind Holdings Berhad
2.3000
0.00%
 
0239.KL Ecomate Holdings Berhad
1.0200
0.00%
 
6939.KL Fiamma Holdings Berhad
1.0800
-0.92%
 
0279.KL Synergy House Berhad
1.1800
-1.67%
 
2984.KL FACB Industries Incorporated Berhad
1.1800
0.00%
 
7094.KL Eurospan Holdings Berhad
2.7100
0.00%
 
7246.KL Signature International Berhad
1.6300
+3.16%
 
9997.KL Pensonic Holdings Berhad
0.4700
0.00%
 
7088.KL Poh Huat Resources Holdings Berhad
1.2800
0.00%