SHL Consolidated Bhd (SHLC)

SHLC
🏛️ 말레이시아 →
2.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.98 1.98 1.98 1.98 0.0M
2021-12-30 1.98 1.98 1.98 1.98 0.0M
2021-12-21 1.98 2.00 1.98 2.00 0.0M
2021-12-20 1.95 2.00 1.95 2.00 0.0M
2021-12-17 1.98 1.98 1.95 1.95 0.0M
2021-12-16 1.98 1.98 1.98 1.98 0.0M
2021-12-10 1.90 2.00 1.90 2.00 0.0M
2021-12-09 1.90 1.90 1.90 1.90 0.0M
2021-12-07 1.90 1.91 1.90 1.90 0.0M
2021-12-01 2.00 2.00 2.00 2.00 0.4M
2021-11-30 1.93 2.00 1.93 2.00 0.2M
2021-11-29 2.00 2.00 2.00 2.00 0.1M
2021-11-26 2.00 2.00 1.94 1.94 0.1M
2021-11-25 2.00 2.00 2.00 2.00 0.1M
2021-11-24 2.00 2.00 2.00 2.00 0.0M
2021-11-22 2.00 2.00 2.00 2.00 0.0M
2021-11-12 2.03 2.03 2.03 2.03 0.0M
2021-11-10 2.00 2.03 2.00 2.03 0.0M
2021-11-09 2.00 2.00 2.00 2.00 0.0M
2021-10-28 2.00 2.00 2.00 2.00 0.0M
2021-10-25 2.00 2.00 1.98 1.98 0.0M
2021-10-21 2.00 2.00 2.00 2.00 0.0M
2021-10-20 1.98 1.98 1.98 1.98 0.0M
2021-10-18 1.98 1.98 1.98 1.98 0.0M
2021-10-15 1.98 1.98 1.98 1.98 0.0M
2021-10-14 1.98 1.98 1.98 1.98 0.0M
2021-10-13 2.00 2.00 2.00 2.00 0.0M
2021-10-12 2.00 2.00 2.00 2.00 0.0M
2021-10-11 2.00 2.01 2.00 2.00 0.0M
2021-10-08 2.05 2.08 2.05 2.08 0.0M
2021-10-07 2.05 2.05 2.05 2.05 0.0M
2021-10-06 2.02 2.03 2.02 2.03 0.0M
2021-10-05 2.02 2.02 2.02 2.02 0.0M
2021-10-04 2.03 2.03 2.02 2.02 0.0M
2021-10-01 2.02 2.02 2.02 2.02 0.0M
2021-09-29 2.01 2.01 2.01 2.01 0.0M
2021-09-24 2.00 2.01 2.00 2.01 0.0M
2021-09-23 2.09 2.09 2.05 2.05 0.0M
2021-09-20 2.07 2.07 2.04 2.04 0.0M
2021-09-17 2.08 2.08 2.07 2.07 0.0M
2021-09-15 2.06 2.06 2.06 2.06 0.0M
2021-09-14 2.01 2.01 2.01 2.01 0.0M
2021-09-13 2.03 2.03 2.02 2.02 0.0M
2021-09-10 2.02 2.02 2.02 2.02 0.0M
2021-09-09 2.04 2.05 2.04 2.05 0.0M
2021-09-08 2.03 2.04 2.03 2.04 0.0M
2021-09-07 2.02 2.02 2.02 2.02 0.0M
2021-09-06 2.01 2.01 2.01 2.01 0.0M
2021-09-03 1.98 2.04 1.98 2.04 0.0M
2021-09-02 2.04 2.04 2.03 2.03 0.0M
2021-09-01 2.00 2.00 2.00 2.00 0.0M
2021-08-23 1.93 1.93 1.93 1.93 0.0M
2021-08-20 1.94 1.94 1.94 1.94 0.0M
2021-08-19 1.94 1.94 1.94 1.94 0.0M
2021-08-17 1.96 2.00 1.95 1.95 0.0M
2021-08-16 2.03 2.04 2.03 2.04 0.0M
2021-08-05 1.96 1.96 1.96 1.96 0.0M
2021-08-04 1.98 1.98 1.96 1.96 0.0M
2021-08-02 1.98 1.98 1.98 1.98 0.0M
2021-07-30 1.98 1.98 1.98 1.98 0.0M
2021-07-28 2.00 2.00 2.00 2.00 0.0M
2021-07-27 2.00 2.00 2.00 2.00 0.1M
2021-07-23 1.99 2.00 1.99 2.00 0.0M
2021-07-22 1.98 1.98 1.98 1.98 0.0M
2021-07-19 1.96 1.96 1.96 1.96 0.0M
2021-07-13 1.96 1.99 1.96 1.99 0.0M
2021-07-09 2.00 2.00 1.96 1.96 0.0M
2021-07-08 2.04 2.05 2.04 2.05 0.0M
2021-07-07 1.95 1.95 1.95 1.95 0.0M
2021-07-02 2.02 2.02 1.95 1.98 0.0M
2021-07-01 2.02 2.02 2.02 2.02 0.0M
2021-06-29 2.03 2.03 2.03 2.03 0.0M
2021-06-28 2.05 2.05 2.03 2.03 0.0M
2021-06-23 2.05 2.05 2.05 2.05 0.0M
2021-06-22 2.05 2.06 2.05 2.05 0.0M
2021-06-17 2.05 2.05 2.05 2.05 0.0M
2021-06-16 2.05 2.09 2.05 2.09 0.0M
2021-06-11 2.09 2.09 2.09 2.09 0.0M
2021-06-09 2.05 2.05 2.05 2.05 0.0M
2021-06-08 2.05 2.06 2.05 2.05 0.0M
2021-06-04 2.05 2.05 2.05 2.05 0.0M
2021-06-03 2.06 2.06 2.06 2.06 0.0M
2021-06-01 2.06 2.06 2.06 2.06 0.0M
2021-05-24 2.06 2.06 2.06 2.06 0.0M
2021-05-21 2.06 2.06 2.06 2.06 0.0M
2021-05-19 2.08 2.08 2.08 2.08 0.0M
2021-05-17 2.08 2.10 2.08 2.10 0.0M
2021-05-07 2.08 2.10 2.08 2.10 0.0M
2021-05-06 2.08 2.08 2.08 2.08 0.0M
2021-05-04 2.10 2.10 2.10 2.10 0.0M
2021-05-03 2.09 2.09 2.08 2.08 0.0M
2021-04-30 2.08 2.08 2.08 2.08 0.0M
2021-04-27 2.08 2.08 2.08 2.08 0.0M
2021-04-26 2.08 2.08 2.08 2.08 0.0M
2021-04-23 2.08 2.08 2.08 2.08 0.0M
2021-04-22 2.06 2.06 2.06 2.06 0.0M
2021-04-20 2.05 2.05 2.05 2.05 0.0M
2021-04-19 2.10 2.10 2.05 2.05 0.0M
2021-04-15 2.05 2.05 2.05 2.05 0.0M
2021-04-13 2.12 2.12 2.12 2.12 0.1M
2021-04-12 2.12 2.12 2.12 2.12 0.0M
2021-04-09 2.10 2.11 2.10 2.11 0.0M
2021-04-08 2.10 2.10 2.10 2.10 0.0M
2021-04-07 2.12 2.20 2.12 2.20 0.0M
2021-04-06 2.12 2.12 2.12 2.12 0.0M
2021-04-05 2.12 2.12 2.12 2.12 0.0M
2021-04-02 2.02 2.02 2.02 2.02 0.0M
2021-04-01 2.01 2.09 2.00 2.09 0.0M
2021-03-31 2.02 2.02 2.01 2.01 0.0M
2021-03-24 2.00 2.01 2.00 2.01 0.0M
2021-03-22 2.01 2.01 2.01 2.01 0.0M
2021-03-19 2.10 2.10 2.09 2.09 0.0M
2021-03-18 2.00 2.00 1.99 1.99 0.0M
2021-03-17 2.01 2.01 2.01 2.01 0.0M
2021-03-16 2.00 2.01 2.00 2.01 0.0M
2021-03-15 2.00 2.00 2.00 2.00 0.0M
2021-03-12 2.05 2.05 2.02 2.02 0.0M
2021-03-11 2.00 2.04 2.00 2.04 0.0M
2021-03-10 2.04 2.04 2.04 2.04 0.0M
2021-03-09 2.04 2.04 2.04 2.04 0.0M
2021-03-08 2.02 2.02 1.98 2.00 0.0M
2021-03-05 2.00 2.00 2.00 2.00 0.0M
2021-03-04 1.99 1.99 1.99 1.99 0.0M
2021-03-03 1.97 2.08 1.97 2.08 0.0M
2021-03-02 1.94 2.09 1.94 2.09 0.0M
2021-03-01 2.12 2.12 2.09 2.09 0.0M
2021-02-26 2.10 2.12 1.97 2.00 0.0M
2021-02-25 1.97 1.97 1.97 1.97 0.0M
2021-02-24 1.97 1.97 1.97 1.97 0.0M
2021-02-23 1.97 1.97 1.96 1.96 0.0M
2021-02-22 1.96 1.96 1.96 1.96 0.0M
2021-02-19 2.03 2.03 2.03 2.03 0.0M
2021-02-18 1.95 1.96 1.95 1.96 0.0M
2021-02-17 1.95 1.95 1.95 1.95 0.0M
2021-02-16 1.97 1.97 1.97 1.97 0.0M
2021-02-15 1.94 1.94 1.94 1.94 0.0M
2021-02-10 1.99 2.00 1.99 2.00 0.0M
2021-02-09 1.97 1.98 1.97 1.98 0.0M
2021-02-08 1.95 1.95 1.95 1.95 0.0M
2021-02-05 1.95 1.95 1.95 1.95 0.0M
2021-02-04 1.96 1.96 1.96 1.96 0.0M
2021-02-03 1.96 1.96 1.96 1.96 0.0M
2021-02-02 1.97 1.97 1.95 1.97 0.0M
2021-01-29 1.96 1.96 1.96 1.96 0.0M
2021-01-27 1.95 1.96 1.95 1.96 0.0M
2021-01-26 1.95 1.95 1.95 1.95 0.0M
2021-01-25 1.95 1.96 1.95 1.95 0.1M
2021-01-22 1.93 1.96 1.93 1.96 0.1M
2021-01-21 1.95 1.95 1.95 1.95 0.0M
2021-01-20 1.95 1.96 1.95 1.96 0.1M
2021-01-19 1.95 1.95 1.95 1.95 0.0M
2021-01-18 1.92 1.96 1.92 1.96 0.0M
2021-01-12 1.88 1.92 1.88 1.92 0.0M
2021-01-08 1.91 1.91 1.90 1.90 0.1M
2021-01-07 1.92 1.97 1.92 1.95 0.0M
2021-01-06 1.92 1.92 1.92 1.92 0.0M
2021-01-05 1.93 1.93 1.93 1.93 0.0M
2021-01-04 1.99 1.99 1.94 1.97 0.0M