Shangri-La Hotels (Malaysia) Berhad (KLSE:SHANG)
Malaysia
· Delayed Price · Currency is MYR 1.720
+0.010 (0.58%)
At close: Dec 4, 2025
KLSE:SHANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | 25,000 |
| Dec 4, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 14,000 |
| Dec 3, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | - | 56,500 |
| Dec 2, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | - | 87,300 |
| Dec 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 31,000 |
| Nov 28, 2025 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 36,900 |
| Nov 27, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | 0.57% | 204,800 |
| Nov 26, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 1.16% | 68,500 |
| Nov 25, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.15% | 49,300 |
| Nov 24, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 11,300 |
| Nov 21, 2025 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.57% | 25,700 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | - | 8,500 |
| Nov 19, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 16,400 |
| Nov 18, 2025 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 116,000 |
| Nov 17, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -1.12% | 39,100 |
| Nov 14, 2025 | 1.79 | 1.79 | 1.71 | 1.78 | 1.78 | -0.56% | 256,300 |
| Nov 13, 2025 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | -0.56% | 157,400 |
| Nov 12, 2025 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 2.86% | 458,000 |
| Nov 11, 2025 | 1.70 | 1.76 | 1.69 | 1.75 | 1.75 | 2.94% | 986,400 |
| Nov 10, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 240,000 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | - | 19,300 |
| Nov 6, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 1.22% | 65,300 |
| Nov 5, 2025 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | - | 55,300 |
| Nov 4, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 117,800 |
| Nov 3, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 131,100 |
| Oct 31, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | 29,200 |
| Oct 30, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -0.60% | 41,400 |
| Oct 29, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 53,700 |
| Oct 28, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.60% | 126,800 |
| Oct 27, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | -0.60% | 156,200 |
| Oct 24, 2025 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | - | 43,000 |
| Oct 23, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | - | 90,400 |
| Oct 22, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 42,100 |
| Oct 21, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 39,900 |
| Oct 17, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 39,500 |
| Oct 16, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | 1.80% | 295,500 |
| Oct 15, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 89,000 |
| Oct 14, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 141,800 |
| Oct 13, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.65 | - | 99,700 |
| Oct 10, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.65 | -0.59% | 72,300 |
| Oct 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | - | 69,500 |
| Oct 8, 2025 | 1.69 | 1.71 | 1.69 | 1.69 | 1.66 | -0.59% | 148,600 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.67 | - | 106,200 |
| Oct 6, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.67 | - | 133,200 |
| Oct 3, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.67 | - | 48,000 |
| Oct 2, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.67 | 0.59% | 93,500 |
| Oct 1, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.66 | - | 137,300 |
| Sep 30, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.66 | - | 64,200 |
| Sep 29, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.66 | - | 169,700 |
| Sep 26, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.66 | 1.81% | 319,100 |