Bursa Malaysia · 6017 · stock
SHL Consolidated Bhd. (6017) stock price history
Every Bursa Malaysia trading session of SHL Consolidated Bhd. from Jan 3, 2000 to Nov 12, 2026: 6,338 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6017 adjusted close, 2000 to 2026
- MYR 2.74
- All time high, 2024
- MYR 2.40
- 52 week high, MYR 2.11 low
- 6,338
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
6017 key facts
- SHL Consolidated Bhd. (6017) closed at MYR 2.20 on Nov 12, 2026 on Bursa Malaysia.
- 6017's all time high close is MYR 2.74, set on Oct 7, 2024; its all time low close is MYR 0.1915 on May 6, 2003.
- 6017's 52 week range is MYR 2.11 to MYR 2.40.
- 6017 returned -3.5% over the year to Nov 12, 2026 and +33.9% over five years.
- Over ten years 6017 returned +23%, +2.1% a year compounded.
- 6017's deepest drawdown was -72.6% from Apr 12, 2000 to May 6, 2003.
- DataCedar holds 6,338 daily sessions of 6017 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
6017 price chart, 2000 to 2026
6017 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -8.3% |
| 6 months | 0.0% |
| Year to date | -2.2% |
| 1 year | -3.5% |
| 3 years | +24.3% |
| 5 years | +33.9% |
| 10 years | +22.5% |
| Since Jan 3, 2000 | +491.2% |
| Compound annual growth, 26.9 years | +6.8% |
6017 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.74 on Oct 7, 2024
- All time low close
- MYR 0.1915 on May 6, 2003
- 52 week high
- MYR 2.40 on Aug 11, 2026
- 52 week low
- MYR 2.11 on Oct 7, 2026
- Deepest drawdown
- -72.6% from Apr 12, 2000 to May 6, 2003, recovered Oct 1, 2007
- Best single session
- +55.3% on Dec 26, 2008
- Worst single session
- -30.0% on Nov 2, 2009
- Volatility, 1 year annualised
- 24.3%
- Sessions closing higher, 1 year
- 23%
- Growth of 1 since 2000
- 5.9×
- Best calendar year
- 2007, +121%
- Worst calendar year
- 2005, -27%
6017 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 2.25 | MYR 2.40 | MYR 2.11 | MYR 2.20 | -2.2% | 971.2K | 217 |
| 2025 | MYR 2.23 | MYR 2.43 | MYR 2.05 | MYR 2.25 | +1.3% | 1.6M | 244 |
| 2024 | MYR 1.83 | MYR 2.74 | MYR 1.81 | MYR 2.22 | +21.2% | 3.1M | 247 |
| 2023 | MYR 1.56 | MYR 2.03 | MYR 1.48 | MYR 1.83 | +17.4% | 1.6M | 242 |
| 2022 | MYR 1.60 | MYR 1.66 | MYR 1.42 | MYR 1.56 | -2.5% | 2.7M | 243 |
| 2021 | MYR 1.55 | MYR 1.71 | MYR 1.48 | MYR 1.60 | +6.1% | 2.4M | 245 |
| 2020 | MYR 1.70 | MYR 1.72 | MYR 1.28 | MYR 1.51 | -11.1% | 3.4M | 241 |
| 2019 | MYR 1.51 | MYR 2.06 | MYR 1.50 | MYR 1.70 | +13.9% | 4.6M | 229 |
| 2018 | MYR 1.74 | MYR 1.79 | MYR 1.49 | MYR 1.49 | -14.2% | 2.3M | 213 |
| 2017 | MYR 1.81 | MYR 1.84 | MYR 1.73 | MYR 1.74 | -2.9% | 2.8M | 199 |
| 2016 | MYR 1.68 | MYR 1.87 | MYR 1.59 | MYR 1.79 | +6.6% | 3.8M | 221 |
| 2015 | MYR 1.58 | MYR 1.92 | MYR 1.50 | MYR 1.68 | +6.4% | 11.8M | 209 |
| 2014 | MYR 1.05 | MYR 2.06 | MYR 0.9995 | MYR 1.58 | +52.6% | 36M | 236 |
| 2013 | MYR 0.5226 | MYR 1.22 | MYR 0.5226 | MYR 1.03 | +99.7% | 21.8M | 246 |
| 2012 | MYR 0.5544 | MYR 0.5970 | MYR 0.4947 | MYR 0.5180 | -6.6% | 1.5M | 245 |
| 2011 | MYR 0.5058 | MYR 0.6717 | MYR 0.4520 | MYR 0.5544 | +9.6% | 1.3M | 242 |
| 2010 | MYR 0.5258 | MYR 0.5867 | MYR 0.3810 | MYR 0.5058 | +19.6% | 6.8M | 226 |
| 2009 | MYR 0.5170 | MYR 0.6481 | MYR 0.3113 | MYR 0.4230 | -22.6% | 476.7K | 233 |
| 2008 | MYR 0.6611 | MYR 0.7515 | MYR 0.3113 | MYR 0.5462 | -17.4% | 4.8M | 239 |
| 2007 | MYR 0.3027 | MYR 0.8002 | MYR 0.2994 | MYR 0.6611 | +120.8% | 68.9M | 246 |
| 2006 | MYR 0.3749 | MYR 0.4190 | MYR 0.2741 | MYR 0.2994 | -20.1% | 5.7M | 252 |
| 2005 | MYR 0.5069 | MYR 0.5999 | MYR 0.3623 | MYR 0.3749 | -26.9% | 8.2M | 233 |
| 2004 | MYR 0.3612 | MYR 0.5301 | MYR 0.3233 | MYR 0.5129 | +42.0% | 17.2M | 225 |
| 2003 | MYR 0.3358 | MYR 0.4019 | MYR 0.1887 | MYR 0.3612 | +7.6% | 14.3M | 236 |
| 2002 | MYR 0.3246 | MYR 0.4679 | MYR 0.2914 | MYR 0.3358 | +3.5% | 6.2M | 234 |
| 2001 | MYR 0.3897 | MYR 0.3897 | MYR 0.2323 | MYR 0.3246 | -16.7% | 2.3M | 240 |
| 2000 | MYR 0.3597 | MYR 0.7095 | MYR 0.3523 | MYR 0.3897 | n/a | 26.8M | 255 |
6017 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 2.20 | 0.0% |
| October 2026 | MYR 2.20 | +2.8% |
| September 2026 | MYR 2.14 | -8.5% |
| August 2026 | MYR 2.34 | -0.4% |
| July 2026 | MYR 2.35 | 0.0% |
| June 2026 | MYR 2.35 | +6.3% |
| May 2026 | MYR 2.21 | +1.8% |
| April 2026 | MYR 2.17 | -1.4% |
| March 2026 | MYR 2.20 | -0.5% |
| February 2026 | MYR 2.21 | 0.0% |
| January 2026 | MYR 2.21 | -1.8% |
| December 2025 | MYR 2.25 | +1.8% |
About the 6017 data
Daily bars. 6,338 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A6017/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
6017 share price history
