U.S. Markets open in 1 hr 28 mins

Shangri-La Hotels Malaysia Bhd (5517.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
5.05+0.06 (+1.20%)
At close: 4:33PM MYT
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20174.965.054.965.055.0563,000
Jul 27, 20174.995.064.974.994.99444,700
Jul 26, 20175.035.034.974.984.98127,400
Jul 25, 20175.005.024.964.984.98350,000
Jul 24, 20175.005.014.985.005.00251,700
Jul 21, 20174.995.084.995.035.03177,000
Jul 20, 20175.005.104.985.055.05234,300
Jul 19, 20175.015.054.974.974.97270,700
Jul 18, 20175.005.035.005.025.02122,800
Jul 17, 20175.055.074.965.005.00201,600
Jul 14, 20175.055.075.055.075.0786,800
Jul 13, 20175.055.074.985.025.0233,800
Jul 12, 20175.015.025.015.025.0260,000
Jul 11, 20175.005.055.005.055.0528,000
Jul 10, 20175.005.075.005.075.0772,100
Jul 07, 20174.955.004.904.994.9957,000
Jul 06, 20175.085.084.985.005.0029,000
Jul 05, 20175.055.054.974.974.9736,000
Jul 04, 20174.955.064.955.045.0461,300
Jul 03, 20175.005.054.964.964.9651,600
Jun 30, 20175.045.065.035.035.0345,300
Jun 29, 20175.085.105.085.105.10189,500
Jun 28, 20175.085.085.085.085.0820,000
Jun 27, 20170.000.000.000.000.00-
Jun 26, 20170.000.000.000.000.00-
Jun 23, 20175.115.115.055.055.0513,100
Jun 22, 20175.105.135.105.135.1342,000
Jun 21, 20175.155.155.105.135.1329,000
Jun 20, 20175.075.075.065.075.07195,200
Jun 19, 20175.075.075.075.075.07202,400
Jun 16, 20175.055.075.025.075.07239,500
Jun 15, 20175.055.105.045.095.09179,100
Jun 14, 20175.055.125.045.125.12234,400
Jun 13, 20175.095.115.015.115.11161,000
Jun 09, 20175.055.105.045.095.09159,800
Jun 08, 20175.055.125.025.125.12129,000
Jun 07, 20175.135.135.035.135.13134,800
Jun 06, 20175.145.145.045.135.1388,300
Jun 05, 20170.000.000.000.000.00-
Jun 02, 20175.105.155.055.155.1522,500
Jun 02, 20170.11 Dividend
Jun 01, 20175.135.175.115.175.06141,000
May 31, 20175.185.195.165.195.0836,000
May 29, 20175.105.205.105.185.0724,300
May 26, 20175.205.205.145.175.06350,000
May 25, 20175.165.205.155.205.09554,100
May 24, 20175.075.205.055.205.0960,700
May 23, 20175.065.135.065.135.0215,500
May 22, 20175.065.135.055.135.02132,000
May 19, 20175.125.135.065.135.0216,600
May 18, 20175.085.155.085.155.046,000
May 17, 20175.125.185.075.185.0710,500
May 16, 20175.075.125.075.125.017,900
May 15, 20175.065.135.065.135.024,000
May 12, 20175.105.145.075.125.019,700
May 11, 20175.125.155.125.155.042,500
May 09, 20175.125.125.105.125.0115,000
May 08, 20170.000.000.000.000.00-
May 05, 20175.105.115.105.115.00104,200
May 04, 20175.065.105.055.104.9911,000
May 03, 20175.055.105.055.104.992,400
May 02, 20175.105.105.105.104.99-
Apr 28, 20175.115.115.105.104.9923,300
Apr 27, 20175.105.105.105.104.9940,800
Apr 26, 20175.145.145.045.115.00106,100
Apr 25, 20175.055.115.045.044.9342,600
Apr 24, 20175.045.045.045.044.93-
Apr 21, 20175.115.115.045.044.935,100
Apr 20, 20175.065.095.045.044.9328,800
Apr 19, 20175.085.165.075.104.9957,200
Apr 18, 20175.205.205.085.084.9767,600
Apr 17, 20175.135.245.135.245.13115,000
Apr 14, 20175.045.145.045.145.0313,000
Apr 13, 20175.095.145.045.145.037,700
Apr 12, 20175.065.095.055.094.9813,900
Apr 11, 20175.035.195.035.195.0825,500
Apr 10, 20175.105.105.105.104.999,000
Apr 07, 20175.025.135.025.054.947,200
Apr 06, 20175.025.085.025.034.9223,600
Apr 05, 20175.105.105.105.104.99-
Apr 04, 20175.105.105.025.104.9978,200
Apr 03, 20175.045.075.045.074.9637,200
Mar 31, 20170.000.000.000.000.00-
Mar 30, 20170.000.000.000.000.00-
Mar 29, 20175.045.055.035.044.9339,500
Mar 28, 20175.085.125.045.044.935,000
Mar 27, 20175.175.175.085.094.98170,600
Mar 24, 20175.155.175.125.165.05193,100
Mar 23, 20175.115.155.065.064.9562,500
Mar 22, 20175.135.145.105.115.0060,000
Mar 21, 20175.105.135.065.135.0221,100
Mar 20, 20175.165.165.145.145.03132,000
Mar 17, 20175.155.165.145.155.04110,500
Mar 16, 20175.155.165.155.165.0537,000
Mar 15, 20175.135.145.135.145.0324,000
Mar 14, 20175.105.135.105.135.0211,000
Mar 13, 20175.165.165.075.084.9778,100
Mar 10, 20174.985.194.975.195.0869,800
Mar 09, 20175.125.125.005.004.89377,600
Mar 08, 20175.155.165.055.145.0343,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...