What is the all time high of 6017?

SHL Consolidated Bhd. (6017) closed at its highest ever adjusted price, MYR 2.74, on Oct 7, 2024. Its lowest close was MYR 0.1915 on May 6, 2003.

How much has 6017 returned over the last 10 years?

+27.6% in price terms from the close ten years before Sep 28, 2026, which is +2.5% a year compounded. Over one year the return is -1.2%; over five years +44.5%.

What was the worst drawdown in 6017 history?

-72.6% from the Apr 12, 2000 peak to the May 6, 2003 trough on adjusted closes; the previous peak was regained on Oct 1, 2007.

How far back does 6017 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,683 trading sessions across 26.7 years. Minute bars start on Sep 18, 2026 and are captured forward, never backfilled.

Are 6017 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 6017 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 6017?

Among complete calendar years, 2007 was the best at +120.8% and 2005 the worst at -26.9%, measured close to close.

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 Sep 28, 2026: 6,683 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.

Get 6017 data, free key Year by year table

6017 adjusted close, 2000 to 2026

6017SHL Consolidated Bhd.

MYR 2.26-1.2% over one year

MYR 2.74
All time high, 2024: MYR 2.43
52 week high, MYR 2.15 low: 6,683
Daily sessions since 2000

Last updated Sep 28, 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 2.26 on Sep 28, 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 2.15 to MYR 2.43.
6017 returned -1.2% over the year to Sep 28, 2026 and +44.5% over five years.
Over ten years 6017 returned +28%, +2.5% a year compounded.
6017's deepest drawdown was -72.6% from Apr 12, 2000 to May 6, 2003.
DataCedar holds 6,683 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

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6017 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-3.4%
3 months	-1.7%
6 months	+2.7%
Year to date	+0.4%
1 year	-1.2%
3 years	+15.8%
5 years	+44.5%
10 years	+27.6%
Since Jan 3, 2000	+507.3%
Compound annual growth, 26.7 years	+7.0%

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 2.43 on Oct 6, 2025
52 week low: MYR 2.15 on Feb 20, 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: -25.8% on Nov 2, 2009
Volatility, 1 year annualised: 22.0%
Sessions closing higher, 1 year: 25%
Growth of 1 since 2000: 6.1×
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 Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 2.25	MYR 2.40	MYR 2.15	MYR 2.26	+0.4%	892.4K	188
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	244
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%	3.5M	247
2019	MYR 1.51	MYR 2.06	MYR 1.50	MYR 1.70	+13.9%	4.9M	246
2018	MYR 1.74	MYR 1.79	MYR 1.49	MYR 1.49	-14.2%	2.4M	244
2017	MYR 1.77	MYR 1.84	MYR 1.73	MYR 1.74	-1.5%	3.3M	252
2016	MYR 1.68	MYR 1.87	MYR 1.59	MYR 1.77	+5.1%	4.2M	250
2015	MYR 1.58	MYR 1.92	MYR 1.48	MYR 1.68	+6.4%	13.2M	246
2014	MYR 1.05	MYR 2.06	MYR 0.9995	MYR 1.58	+52.6%	37.4M	247
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	244
2010	MYR 0.5258	MYR 0.5867	MYR 0.3810	MYR 0.5058	+19.6%	6.9M	249
2009	MYR 0.5170	MYR 0.6481	MYR 0.3113	MYR 0.4230	-22.6%	513.9K	248
2008	MYR 0.6611	MYR 0.7515	MYR 0.3113	MYR 0.5462	-17.4%	4.9M	248
2007	MYR 0.3027	MYR 0.8002	MYR 0.2994	MYR 0.6611	+120.8%	69.2M	249
2006	MYR 0.3749	MYR 0.4190	MYR 0.2741	MYR 0.2994	-20.1%	5.8M	259
2005	MYR 0.5069	MYR 0.5999	MYR 0.3623	MYR 0.3749	-26.9%	8.3M	247
2004	MYR 0.3612	MYR 0.5301	MYR 0.3233	MYR 0.5129	+42.0%	18.9M	262
2003	MYR 0.3358	MYR 0.4019	MYR 0.1887	MYR 0.3612	+7.6%	14.6M	261
2002	MYR 0.3246	MYR 0.4679	MYR 0.2914	MYR 0.3358	+3.5%	6.5M	261
2001	MYR 0.3897	MYR 0.3897	MYR 0.2323	MYR 0.3246	-16.7%	2.4M	261
2000	MYR 0.3597	MYR 0.7095	MYR 0.3523	MYR 0.3897	n/a	26.9M	260

6017 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 2.26	-3.4%
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%
November 2025	MYR 2.21	-2.2%
October 2025	MYR 2.26	-2.4%

About the 6017 data

Daily bars. 6,683 sessions from Jan 3, 2000 to Sep 28, 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 Sep 28, 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/6017/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

5932 Bina Puri Holdings Bhd
5983 MBM Resources Berhad
6009 Pacific & Orient Berhad
6012 Maxis Berhad
6033 PETRONAS Gas Berhad
6041 Farlim Group (Malaysia) Bhd.
6068 PCCS Group Berhad
6076 Encorp Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

6017 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market