SKS Technologies Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.390	1.395	1.230	1.300	1.242	383,914
2024-08-30	1.460	1.460	1.415	1.440	1.376	138,140
2024-08-29	1.480	1.480	1.450	1.470	1.404	7,476
2024-08-28	1.420	1.480	1.420	1.480	1.414	114,244
2024-08-27	1.445	1.445	1.420	1.425	1.361	101,275
2024-08-26	1.500	1.530	1.420	1.440	1.376	88,701
2024-08-23	1.550	1.550	1.430	1.490	1.423	123,526
2024-08-22	1.610	1.610	1.503	1.545	1.476	184,681
2024-08-21	1.470	1.590	1.470	1.555	1.485	140,663
2024-08-20	1.620	1.660	1.410	1.470	1.404	928,660
2024-08-19	1.575	1.590	1.530	1.585	1.514	78,985
2024-08-16	1.580	1.585	1.510	1.575	1.505	103,244
2024-08-15	1.620	1.630	1.510	1.555	1.485	134,614
2024-08-14	1.530	1.635	1.530	1.600	1.528	682,625
2024-08-13	1.560	1.560	1.525	1.545	1.476	64,827
2024-08-12	1.620	1.620	1.550	1.580	1.509	34,209
2024-08-09	1.590	1.605	1.520	1.600	1.528	144,379
2024-08-08	1.580	1.585	1.560	1.585	1.514	7,896
2024-08-07	1.650	1.650	1.575	1.580	1.509	68,405
2024-08-06	1.525	1.650	1.400	1.650	1.576	427,703
2024-08-05	1.565	1.565	1.485	1.560	1.490	228,587
2024-08-02	1.615	1.620	1.555	1.605	1.533	30,956
2024-08-01	1.650	1.650	1.515	1.620	1.547	226,657
2024-07-31	1.650	1.650	1.590	1.620	1.547	53,040
2024-07-30	1.640	1.665	1.580	1.650	1.576	232,397
2024-07-29	1.635	1.650	1.540	1.650	1.576	152,135
2024-07-26	1.650	1.655	1.615	1.635	1.562	142,487
2024-07-25	1.600	1.655	1.470	1.655	1.581	143,897
2024-07-24	1.670	1.700	1.640	1.640	1.567	181,559
2024-07-23	1.710	1.720	1.660	1.670	1.595	232,438
2024-07-22	1.615	1.720	1.600	1.680	1.605	357,865
2024-07-19	1.600	1.600	1.500	1.600	1.528	78,255
2024-07-18	1.580	1.600	1.470	1.600	1.528	221,525
2024-07-17	1.600	1.600	1.350	1.600	1.528	1,106,906
2024-07-16	1.590	1.600	1.570	1.595	1.524	446,158
2024-07-15	1.400	1.655	1.380	1.565	1.495	841,203
2024-07-12	1.310	1.400	1.250	1.350	1.290	2,099,951
2024-07-11	1.150	1.150	1.140	1.145	1.094	123,530
2024-07-10	1.120	1.160	1.110	1.150	1.099	212,129
2024-07-09	1.120	1.120	1.090	1.120	1.070	427,185
2024-07-08	1.040	1.200	1.040	1.125	1.075	554,520
2024-07-05	1.000	1.035	1.000	1.000	0.955	18,100
2024-07-04	1.020	1.030	1.000	1.020	0.974	145,774
2024-07-03	1.040	1.040	0.985	1.020	0.974	123,511
2024-07-02	1.020	1.040	0.990	1.000	0.955	140,172
2024-07-01	1.000	1.050	0.975	1.010	0.965	238,648
2024-06-28	0.895	1.000	0.865	1.000	0.955	224,213
2024-06-27	0.870	0.900	0.865	0.900	0.860	108,137
2024-06-26	0.840	0.875	0.840	0.870	0.831	51,715
2024-06-25	0.840	0.870	0.830	0.830	0.793	195,416
2024-06-24	0.855	0.885	0.830	0.830	0.793	204,233
2024-06-21	0.850	0.920	0.840	0.840	0.802	127,115
2024-06-20	0.805	0.833	0.805	0.830	0.793	203,595
2024-06-19	0.800	0.810	0.800	0.810	0.774	255,503
2024-06-18	0.760	0.770	0.760	0.770	0.736	29,431
2024-06-17	0.745	0.760	0.740	0.760	0.726	15,145
2024-06-14	0.750	0.750	0.745	0.745	0.712	47,109
2024-06-13	0.730	0.740	0.730	0.740	0.707	1,205
2024-06-12	0.725	0.730	0.720	0.720	0.688	7,478
2024-06-11	0.750	0.750	0.720	0.720	0.688	18,923

← NewerPage 10 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.