7412.KL - SHH Resources Holdings Bhd

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20180.710.710.710.710.711,500
Jan 30, 20181.201.201.191.191.1920,000
Jan 29, 20181.201.201.191.191.1916,000
Jan 26, 20181.201.201.201.201.2021,500
Jan 25, 2018------
Jan 24, 20181.181.181.181.181.18-
Jan 23, 20181.191.201.181.181.1820,000
Jan 22, 20181.231.231.201.201.2016,900
Jan 19, 20181.181.231.181.231.2341,200
Jan 18, 20181.181.181.181.181.18-
Jan 17, 20181.161.201.161.181.1816,000
Jan 16, 20181.201.221.191.191.1937,500
Jan 15, 20181.221.231.201.231.2337,100
Jan 12, 20181.241.241.231.231.2321,000
Jan 11, 20181.261.261.231.231.238,800
Jan 10, 20181.251.251.241.251.2523,400
Jan 09, 20181.251.251.251.251.2510,900
Jan 08, 20181.251.251.251.251.2514,200
Jan 05, 20181.221.291.221.241.2431,400
Jan 04, 20181.221.251.221.251.254,000
Jan 03, 20181.251.251.231.231.2340,700
Jan 02, 20181.251.261.251.251.2525,000
Dec 29, 20171.251.251.241.241.24102,900
Dec 28, 20171.271.271.251.251.2520,000
Dec 27, 20171.281.281.281.281.28-
Dec 26, 20171.281.281.281.281.28-
Dec 25, 20171.281.281.281.281.28-
Dec 22, 20171.251.351.251.281.2831,200
Dec 22, 20170.05 Dividend
Dec 21, 20171.261.281.261.281.2318,000
Dec 20, 20171.261.261.261.261.2113,000
Dec 19, 20171.251.291.241.291.2428,200
Dec 18, 20171.261.261.251.251.2083,000
Dec 15, 20171.281.291.261.261.2131,000
Dec 14, 20171.301.301.301.301.25-
Dec 13, 20171.351.351.261.301.2514,100
Dec 12, 20171.251.271.241.261.21108,000
Dec 11, 20171.251.251.241.241.1925,800
Dec 08, 20171.251.251.251.251.2021,000
Dec 07, 20171.251.251.251.251.2029,000
Dec 06, 20171.271.271.251.251.208,000
Dec 05, 20171.281.281.271.271.2223,000
Dec 04, 20171.291.301.281.281.2329,000
Dec 01, 20171.301.301.301.301.25-
Nov 30, 20171.311.311.291.301.2569,200
Nov 29, 20171.321.321.311.321.2737,900
Nov 28, 20171.341.341.321.321.2744,000
Nov 27, 20171.331.331.331.331.285,000
Nov 24, 20171.351.351.331.331.2833,000
Nov 23, 20171.361.361.361.361.31-
Nov 22, 20171.361.371.361.361.3131,200
Nov 21, 20171.361.361.361.361.313,000
Nov 20, 20171.371.371.371.371.3213,500
Nov 17, 20171.361.361.361.361.312,500
Nov 16, 20171.361.361.361.361.312,000
Nov 15, 20171.351.361.351.361.317,600
Nov 14, 20171.361.361.361.361.311,300
Nov 13, 20171.351.361.351.361.3124,000
Nov 10, 20171.361.361.361.361.3115,200
Nov 09, 20171.361.361.361.361.3117,000
Nov 08, 20171.361.381.361.371.3227,000
Nov 07, 20171.361.361.361.361.316,200
Nov 06, 20171.391.391.361.361.319,000
Nov 03, 20171.381.381.361.361.3110,000
Nov 02, 20171.361.361.361.361.31-
Nov 01, 20171.361.361.361.361.3143,400
Oct 31, 20171.391.391.391.391.346,000
Oct 30, 20171.371.371.371.371.3247,000
Oct 27, 20171.361.371.361.371.323,500
Oct 26, 20171.371.371.371.371.3217,000
Oct 25, 20171.371.371.371.371.32-
Oct 24, 20171.381.391.371.371.3220,500
Oct 23, 20171.381.381.381.381.33-
Oct 20, 20171.371.381.371.381.335,100
Oct 19, 20171.381.381.371.371.3213,000
Oct 18, 20171.381.381.381.381.33-
Oct 17, 20171.381.381.371.381.3331,000
Oct 16, 20171.371.381.371.381.3318,300
Oct 13, 20171.381.381.361.361.3118,200
Oct 12, 20171.381.381.371.371.324,000
Oct 11, 20171.361.381.361.381.3327,000
Oct 10, 20171.361.361.361.361.314,000
Oct 09, 20171.371.371.371.371.32-
Oct 06, 20171.381.381.371.371.3212,100
Oct 05, 20171.381.381.381.381.33-
Oct 04, 20171.381.381.381.381.33-
Oct 03, 20171.381.381.381.381.3320,200
Oct 02, 20171.381.381.381.381.3310,000
Sep 29, 20171.361.391.361.361.3122,000
Sep 28, 20171.351.351.351.351.305,400
Sep 27, 20171.381.381.381.381.33-
Sep 26, 20171.391.391.371.381.337,400
Sep 25, 20171.401.401.401.401.35-
Sep 22, 20171.401.401.401.401.35-
Sep 21, 20171.371.401.371.401.359,100
Sep 20, 20171.381.381.371.381.3333,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.