Shangri La Hotels Malaysia Bhd Recent Share Price (KLSE:5517)

4 Followers KLSE:5517 - Shangri-La Hotels Malaysia Bhd Shangri La Hotels Malaysia Bhd
Sector: Consumer Discretionary, Industry: Hotels, Resorts & Cruise Lines

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Oct 2023	MYR	2.15	2.15	2.11	2.12	2.12	-0.03 (-1.40%)	485,200
19 Oct 2023	MYR	2.14	2.17	2.12	2.15	2.15	0.0 (0.0%)	399,400
18 Oct 2023	MYR	2.18	2.18	2.11	2.15	2.15	-0.03 (-1.38%)	247,800
17 Oct 2023	MYR	2.1	2.18	2.1	2.18	2.18	+0.09 (+4.31%)	554,800
16 Oct 2023	MYR	2.18	2.2	2.09	2.09	2.09	-0.11 (-5.00%)	1,198,100
13 Oct 2023	MYR	2.25	2.26	2.18	2.2	2.2	-0.04 (-1.79%)	778,100
12 Oct 2023	MYR	2.21	2.24	2.17	2.24	2.24	+0.06 (+2.75%)	585,900
11 Oct 2023	MYR	2.12	2.28	2.11	2.18	2.18	+0.07 (+3.32%)	3,531,300
10 Oct 2023	MYR	2.09	2.13	2.09	2.11	2.11	0.0 (0.0%)	1,592,600
9 Oct 2023	MYR	2.12	2.12	2.09	2.11	2.11	-0.01 (-0.47%)	391,000
6 Oct 2023	MYR	2.13	2.15	2.1	2.12	2.12	-0.02 (-0.93%)	871,500
5 Oct 2023	MYR	2.12	2.15	2.12	2.14	2.14	-0.01 (-0.47%)	422,700
4 Oct 2023	MYR	2.16	2.16	2.12	2.15	2.15	0.0 (0.0%)	511,000
3 Oct 2023	MYR	2.17	2.19	2.15	2.15	2.15	-0.07 (-3.15%)	1,021,000
2 Oct 2023	MYR	2.22	2.22	2.14	2.22	2.22	+0.02 (+0.91%)	1,464,100
29 Sep 2023	MYR	2.22	2.22	2.18	2.2	2.2	-0.01 (-0.45%)	699,800
27 Sep 2023	MYR	2.25	2.27	2.2	2.21	2.21	-0.07 (-3.07%)	1,296,300
26 Sep 2023	MYR	2.25	2.28	2.2	2.28	2.28	+0.02 (+0.88%)	1,524,300
25 Sep 2023	MYR	2.3	2.3	2.2	2.26	2.26	-0.05 (-2.16%)	1,688,400
22 Sep 2023	MYR	2.31	2.32	2.25	2.31	2.31	-0.01 (-0.43%)	1,074,300
21 Sep 2023	MYR	2.27	2.33	2.27	2.32	2.32	+0.06 (+2.65%)	1,078,000
20 Sep 2023	MYR	2.35	2.35	2.25	2.26	2.26	-0.09 (-3.83%)	1,053,800
19 Sep 2023	MYR	2.32	2.39	2.29	2.35	2.35	+0.04 (+1.73%)	1,336,200
18 Sep 2023	MYR	2.31	2.34	2.29	2.31	2.31	0.0 (0.0%)	562,400
15 Sep 2023	MYR	2.34	2.35	2.31	2.31	2.31	-0.03 (-1.28%)	915,200
14 Sep 2023	MYR	2.38	2.38	2.34	2.34	2.34	-0.04 (-1.68%)	1,255,100
13 Sep 2023	MYR	2.38	2.4	2.36	2.38	2.38	-0.03 (-1.24%)	657,000
12 Sep 2023	MYR	2.42	2.43	2.38	2.41	2.41	-0.03 (-1.23%)	945,300
11 Sep 2023	MYR	2.4	2.44	2.37	2.44	2.44	+0.03 (+1.24%)	879,300
8 Sep 2023	MYR	2.47	2.47	2.36	2.41	2.41	-0.07 (-2.82%)	1,153,700

First
3
4
5
6
7
Last