SKS Technologies Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.960 | 7.070 | 6.840 | 6.910 | 6.910 | 768,294 |
| 2026-10-15 | 7.020 | 7.240 | 6.660 | 6.780 | 6.780 | 1,895,348 |
| 2026-10-14 | 7.350 | 7.770 | 7.045 | 7.440 | 7.440 | 1,550,146 |
| 2026-10-13 | 8.480 | 8.605 | 6.890 | 6.890 | 6.890 | 2,028,647 |
| 2026-10-12 | 8.940 | 9.160 | 8.670 | 8.670 | 8.670 | 579,181 |
| 2026-10-09 | 8.370 | 8.850 | 8.250 | 8.750 | 8.750 | 1,040,684 |
| 2026-10-08 | 9.520 | 9.600 | 8.695 | 8.810 | 8.810 | 2,278,048 |
| 2026-10-07 | 10.600 | 10.600 | 9.610 | 9.800 | 9.800 | 12,222,748 |
| 2026-10-06 | 11.150 | 11.550 | 10.930 | 11.170 | 11.170 | 793,486 |
| 2026-10-05 | 10.880 | 11.210 | 10.750 | 10.950 | 10.950 | 244,469 |
| 2026-10-02 | 10.580 | 10.965 | 10.500 | 10.880 | 10.880 | 480,568 |
| 2026-10-01 | 10.690 | 10.990 | 10.370 | 10.610 | 10.610 | 797,271 |
| 2026-09-30 | 9.650 | 10.760 | 9.650 | 10.710 | 10.710 | 1,001,531 |
| 2026-09-29 | 10.290 | 10.530 | 9.590 | 9.650 | 9.650 | 703,815 |
| 2026-09-28 | 10.180 | 10.460 | 10.130 | 10.360 | 10.360 | 246,448 |
| 2026-09-25 | 10.300 | 10.410 | 10.020 | 10.160 | 10.160 | 366,353 |
| 2026-09-24 | 10.130 | 10.490 | 9.930 | 10.270 | 10.270 | 986,412 |
| 2026-09-23 | 9.780 | 10.330 | 9.550 | 10.240 | 10.240 | 628,988 |
| 2026-09-22 | 9.180 | 9.750 | 9.110 | 9.700 | 9.700 | 1,173,637 |
| 2026-09-21 | 8.770 | 9.165 | 8.640 | 9.110 | 9.110 | 748,096 |
| 2026-09-18 | 8.070 | 9.190 | 8.000 | 9.190 | 9.190 | 5,606,144 |
| 2026-09-17 | 7.520 | 8.100 | 7.450 | 7.990 | 7.990 | 505,543 |
| 2026-09-16 | 7.740 | 7.860 | 7.480 | 7.560 | 7.495 | 617,870 |
| 2026-09-15 | 7.490 | 7.900 | 7.400 | 7.710 | 7.644 | 469,957 |
| 2026-09-14 | 7.760 | 7.910 | 7.660 | 7.760 | 7.693 | 313,377 |
| 2026-09-11 | 7.970 | 7.980 | 7.660 | 7.810 | 7.743 | 333,930 |
| 2026-09-10 | 7.980 | 8.130 | 7.830 | 7.970 | 7.902 | 252,495 |
| 2026-09-09 | 7.870 | 8.160 | 7.860 | 8.040 | 7.971 | 162,776 |
| 2026-09-08 | 8.140 | 8.360 | 7.840 | 7.860 | 7.792 | 347,900 |
| 2026-09-07 | 7.820 | 8.140 | 7.740 | 8.040 | 7.971 | 222,311 |
| 2026-09-04 | 7.850 | 7.890 | 7.535 | 7.760 | 7.693 | 395,208 |
| 2026-09-03 | 7.710 | 7.750 | 7.500 | 7.690 | 7.624 | 219,377 |
| 2026-09-02 | 7.640 | 7.940 | 7.520 | 7.650 | 7.584 | 155,647 |
| 2026-09-01 | 8.120 | 8.130 | 7.700 | 7.730 | 7.664 | 341,673 |
| 2026-08-31 | 8.450 | 8.450 | 8.120 | 8.200 | 8.130 | 217,101 |
| 2026-08-28 | 8.680 | 8.760 | 8.430 | 8.520 | 8.447 | 255,856 |
| 2026-08-27 | 8.700 | 8.900 | 8.450 | 8.680 | 8.605 | 487,249 |
| 2026-08-26 | 8.220 | 8.540 | 8.040 | 8.450 | 8.377 | 518,081 |
| 2026-08-25 | 8.210 | 8.400 | 7.880 | 8.310 | 8.239 | 287,259 |
| 2026-08-24 | 8.050 | 8.350 | 7.990 | 8.160 | 8.090 | 264,454 |
| 2026-08-21 | 8.430 | 8.510 | 8.090 | 8.210 | 8.139 | 283,131 |
| 2026-08-20 | 9.000 | 9.010 | 8.160 | 8.390 | 8.318 | 610,177 |
| 2026-08-19 | 8.990 | 9.450 | 8.450 | 8.740 | 8.665 | 696,801 |
| 2026-08-18 | 9.900 | 9.940 | 8.210 | 8.570 | 8.496 | 1,069,889 |
| 2026-08-17 | 9.500 | 9.500 | 9.120 | 9.300 | 9.220 | 282,062 |
| 2026-08-14 | 9.200 | 9.575 | 9.070 | 9.500 | 9.418 | 313,163 |
| 2026-08-13 | 9.040 | 9.590 | 8.810 | 9.150 | 9.071 | 451,255 |
| 2026-08-12 | 8.400 | 9.320 | 8.400 | 9.000 | 8.923 | 656,585 |
| 2026-08-11 | 8.600 | 8.875 | 8.290 | 8.670 | 8.596 | 361,971 |
| 2026-08-10 | 8.250 | 8.800 | 8.220 | 8.440 | 8.367 | 347,174 |
| 2026-08-07 | 8.600 | 8.690 | 8.215 | 8.270 | 8.199 | 415,810 |
| 2026-08-06 | 8.930 | 8.950 | 8.500 | 8.600 | 8.526 | 339,989 |
| 2026-08-05 | 8.760 | 9.020 | 8.500 | 8.930 | 8.853 | 451,745 |
| 2026-08-04 | 8.040 | 8.710 | 8.030 | 8.640 | 8.566 | 762,161 |
| 2026-08-03 | 7.830 | 8.310 | 7.730 | 7.990 | 7.921 | 751,092 |
| 2026-07-31 | 7.250 | 7.560 | 7.250 | 7.300 | 7.237 | 598,757 |
| 2026-07-30 | 6.650 | 7.120 | 6.410 | 6.930 | 6.870 | 729,161 |
| 2026-07-29 | 7.070 | 7.240 | 6.480 | 6.800 | 6.742 | 1,042,712 |
| 2026-07-28 | 7.700 | 7.840 | 7.140 | 7.280 | 7.217 | 704,421 |
| 2026-07-27 | 8.430 | 8.550 | 7.700 | 7.820 | 7.753 | 535,048 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0650 AUD |
| 2026-03-05 | 0.0350 AUD |
| 2025-09-18 | 0.0500 AUD |
| 2025-03-17 | 0.0100 AUD |
| 2024-09-13 | 0.0100 AUD |
| 2023-09-28 | 0.0020 AUD |
| 2022-09-29 | 0.0025 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.