SHL Consolidated

SHLC
🏛️ malaysia →
2.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-28 1.84 1.84 1.84 1.84 0.0M
2022-12-27 1.80 1.80 1.80 1.80 0.0M
2022-12-23 1.79 1.81 1.79 1.81 0.0M
2022-12-21 1.80 1.80 1.79 1.79 0.0M
2022-12-20 1.83 1.86 1.83 1.85 0.0M
2022-12-19 1.81 1.88 1.77 1.88 0.0M
2022-12-14 1.90 1.90 1.90 1.90 0.0M
2022-12-12 1.86 1.90 1.86 1.90 0.0M
2022-12-09 1.80 1.86 1.80 1.86 0.0M
2022-12-07 1.80 1.80 1.78 1.80 0.0M
2022-12-06 1.76 1.76 1.76 1.76 0.0M
2022-12-05 1.80 1.80 1.77 1.80 0.0M
2022-12-02 1.76 1.76 1.75 1.76 0.0M
2022-12-01 1.76 1.78 1.75 1.75 0.0M
2022-11-30 1.80 1.85 1.72 1.72 0.0M
2022-11-24 1.76 1.76 1.76 1.76 0.0M
2022-11-23 1.76 1.76 1.76 1.76 0.0M
2022-11-22 1.80 1.80 1.80 1.80 0.0M
2022-11-16 1.72 1.72 1.72 1.72 0.0M
2022-11-15 1.78 1.78 1.77 1.77 0.0M
2022-11-14 1.77 1.77 1.77 1.77 0.0M
2022-11-10 1.76 1.76 1.76 1.76 0.0M
2022-11-07 1.75 1.75 1.75 1.75 0.0M
2022-11-04 1.75 1.75 1.75 1.75 0.0M
2022-11-02 1.80 1.80 1.80 1.80 0.0M
2022-11-01 1.80 1.80 1.80 1.80 0.0M
2022-10-25 1.71 1.80 1.71 1.80 0.0M
2022-10-20 1.83 1.83 1.75 1.75 0.0M
2022-10-19 1.71 1.71 1.71 1.71 0.0M
2022-10-17 1.80 1.80 1.70 1.70 0.0M
2022-10-14 1.80 1.85 1.70 1.70 0.0M
2022-10-13 1.70 1.70 1.70 1.70 0.0M
2022-10-12 1.73 1.73 1.70 1.70 0.0M
2022-10-11 1.73 1.73 1.73 1.73 0.0M
2022-10-07 1.95 1.95 1.94 1.94 0.0M
2022-10-05 1.93 1.93 1.92 1.92 0.0M
2022-10-04 1.93 1.93 1.93 1.93 0.0M
2022-09-29 1.93 1.93 1.93 1.93 0.0M
2022-09-28 1.93 1.93 1.92 1.92 0.0M
2022-09-27 1.92 1.93 1.92 1.93 0.0M
2022-09-26 1.96 1.96 1.96 1.96 0.0M
2022-09-23 1.95 1.95 1.93 1.93 0.0M
2022-09-22 1.93 1.93 1.93 1.93 0.0M
2022-09-21 1.93 1.93 1.93 1.93 0.0M
2022-09-13 1.95 1.95 1.93 1.93 0.0M
2022-09-12 1.96 1.96 1.95 1.95 0.0M
2022-09-09 1.98 1.98 1.98 1.98 0.0M
2022-09-06 1.95 1.95 1.95 1.95 0.0M
2022-09-02 1.96 1.96 1.95 1.95 0.0M
2022-08-29 1.94 2.05 1.94 2.05 0.0M
2022-08-26 1.96 1.96 1.96 1.96 0.0M
2022-08-25 1.95 1.96 1.95 1.96 0.0M
2022-08-22 1.96 1.96 1.96 1.96 0.0M
2022-08-12 1.94 1.94 1.94 1.94 0.0M
2022-08-11 1.94 1.94 1.93 1.93 0.0M
2022-08-08 2.01 2.01 1.93 1.93 0.0M
2022-08-05 2.01 2.01 2.01 2.01 0.0M
2022-08-04 2.00 2.01 2.00 2.01 0.0M
2022-08-02 1.95 1.95 1.93 1.95 0.0M
2022-08-01 1.95 1.95 1.92 1.92 0.0M
2022-07-26 1.91 1.92 1.91 1.92 0.0M
2022-07-25 1.86 1.86 1.86 1.86 0.0M
2022-07-14 1.85 1.85 1.85 1.85 0.0M
2022-07-13 1.86 1.86 1.85 1.85 0.0M
2022-07-04 1.82 1.82 1.82 1.82 0.0M
2022-07-01 1.96 1.96 1.96 1.96 0.4M
2022-06-20 1.88 1.90 1.88 1.90 0.0M
2022-06-17 1.86 1.86 1.86 1.86 0.0M
2022-06-16 1.88 1.88 1.82 1.85 0.0M
2022-06-15 1.90 1.90 1.90 1.90 0.0M
2022-06-14 1.89 1.90 1.88 1.89 0.2M
2022-06-13 1.90 1.90 1.89 1.89 0.0M
2022-05-31 1.96 2.00 1.96 1.98 0.0M
2022-05-30 1.90 1.95 1.88 1.94 0.0M
2022-05-27 1.90 1.90 1.90 1.90 0.0M
2022-05-26 1.90 1.90 1.90 1.90 0.0M
2022-05-24 1.85 1.85 1.85 1.85 0.0M
2022-05-20 1.85 1.85 1.85 1.85 0.0M
2022-05-18 1.87 1.90 1.86 1.90 0.0M
2022-05-17 1.88 1.88 1.75 1.84 0.0M
2022-05-13 1.90 1.90 1.90 1.90 0.0M
2022-05-12 1.90 1.90 1.90 1.90 0.0M
2022-05-11 1.87 1.95 1.87 1.95 0.0M
2022-05-06 1.86 1.86 1.86 1.86 0.0M
2022-04-25 1.90 1.90 1.90 1.90 0.0M
2022-04-21 1.90 1.91 1.90 1.90 0.0M
2022-04-20 1.91 1.91 1.91 1.91 0.0M
2022-04-14 1.95 1.95 1.90 1.90 0.0M
2022-04-11 1.95 1.95 1.95 1.95 0.0M
2022-04-08 1.98 1.98 1.98 1.98 0.0M
2022-04-06 1.98 1.98 1.98 1.98 0.0M
2022-04-05 1.95 1.95 1.95 1.95 0.0M
2022-04-04 1.98 1.98 1.98 1.98 0.0M
2022-03-31 1.95 1.98 1.95 1.98 0.0M
2022-03-30 1.91 1.95 1.91 1.95 0.0M
2022-03-29 1.95 1.95 1.95 1.95 0.0M
2022-03-28 1.99 2.00 1.90 1.95 0.4M
2022-03-25 1.99 2.00 1.89 1.89 0.2M
2022-03-23 2.00 2.00 1.88 1.89 0.0M
2022-03-21 1.85 2.00 1.76 2.00 0.5M
2022-03-18 1.90 1.90 1.85 1.89 0.0M
2022-03-16 1.90 1.90 1.90 1.90 0.0M
2022-03-11 1.92 1.92 1.92 1.92 0.0M
2022-03-08 1.90 1.90 1.90 1.90 0.0M
2022-03-07 1.92 1.92 1.92 1.92 0.0M
2022-03-04 1.93 2.00 1.93 2.00 0.1M
2022-03-03 1.98 1.98 1.98 1.98 0.0M
2022-02-28 1.99 1.99 1.99 1.99 0.0M
2022-02-25 1.92 1.92 1.90 1.90 0.0M
2022-02-23 1.97 1.97 1.97 1.97 0.0M
2022-02-22 1.98 1.98 1.98 1.98 0.0M
2022-02-18 1.98 1.98 1.98 1.98 0.0M
2022-02-14 1.95 1.95 1.92 1.92 0.0M
2022-02-11 1.95 1.95 1.95 1.95 0.0M
2022-02-10 1.95 1.95 1.95 1.95 0.0M
2022-02-09 1.98 1.98 1.98 1.98 0.0M
2022-02-08 2.00 2.00 2.00 2.00 0.0M
2022-02-03 1.91 1.91 1.91 1.91 0.0M
2022-01-25 1.92 1.92 1.91 1.91 0.0M
2022-01-24 1.95 1.95 1.95 1.95 0.0M
2022-01-21 2.00 2.00 2.00 2.00 0.0M
2022-01-14 1.98 1.98 1.98 1.98 0.0M
2022-01-13 1.98 1.98 1.98 1.98 0.0M
2022-01-11 1.98 2.00 1.98 2.00 0.2M