SKS Technologies Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.720	0.750	0.715	0.750	0.716	40,236
2024-06-06	0.720	0.720	0.720	0.720	0.688	3,215
2024-06-05	0.720	0.720	0.715	0.720	0.688	21,499
2024-06-04	0.730	0.730	0.715	0.715	0.683	8,117
2024-06-03	0.770	0.770	0.720	0.725	0.693	22,047
2024-05-31	0.720	0.770	0.720	0.770	0.736	13,687
2024-05-30	0.725	0.725	0.715	0.715	0.683	46,908
2024-05-29	0.710	0.745	0.710	0.720	0.688	24,666
2024-05-28	0.735	0.740	0.690	0.715	0.683	71,074
2024-05-27	0.745	0.758	0.745	0.758	0.724	5,839
2024-05-24	0.770	0.770	0.730	0.735	0.702	21,313
2024-05-23	0.795	0.795	0.775	0.775	0.740	45,075
2024-05-22	0.775	0.795	0.770	0.795	0.759	37,852
2024-05-21	0.800	0.825	0.785	0.785	0.750	142,986
2024-05-20	0.825	0.825	0.785	0.795	0.759	50,617
2024-05-17	0.820	0.825	0.818	0.825	0.788	65,844
2024-05-16	0.785	0.810	0.785	0.795	0.759	250,176
2024-05-15	0.780	0.785	0.770	0.785	0.750	19,317
2024-05-14	0.770	0.790	0.770	0.770	0.736	54,185
2024-05-13	0.780	0.800	0.755	0.770	0.736	94,496
2024-05-10	0.775	0.780	0.750	0.755	0.721	37,661
2024-05-09	0.650	0.770	0.650	0.770	0.736	155,625
2024-05-08	0.730	0.730	0.630	0.660	0.630	280,264
2024-05-07	0.780	0.825	0.720	0.720	0.688	328,068
2024-05-06	0.780	0.780	0.765	0.765	0.731	23,024
2024-05-03	0.795	0.795	0.765	0.785	0.750	42,004
2024-05-02	0.740	0.800	0.740	0.765	0.731	183,024
2024-05-01	0.735	0.740	0.710	0.740	0.707	53,390
2024-04-30	0.670	0.720	0.670	0.720	0.688	179,755
2024-04-29	0.670	0.675	0.660	0.670	0.640	77,317
2024-04-26	0.675	0.700	0.665	0.665	0.635	74,874
2024-04-24	0.675	0.675	0.670	0.670	0.640	18,960
2024-04-23	0.635	0.720	0.635	0.670	0.640	314,169
2024-04-22	0.605	0.635	0.600	0.635	0.607	76,721
2024-04-19	0.630	0.630	0.600	0.600	0.573	148,894
2024-04-18	0.620	0.635	0.615	0.630	0.602	137,551
2024-04-17	0.585	0.600	0.585	0.600	0.573	144,043
2024-04-16	0.540	0.570	0.540	0.565	0.540	39,639
2024-04-15	0.595	0.595	0.540	0.550	0.525	172,468
2024-04-12	0.580	0.600	0.575	0.590	0.564	145,448
2024-04-11	0.560	0.580	0.555	0.555	0.530	211,015
2024-04-10	0.475	0.550	0.475	0.550	0.525	644,087
2024-04-09	0.470	0.475	0.470	0.475	0.454	83,186
2024-04-08	0.460	0.470	0.460	0.470	0.449	167,738
2024-04-05	0.450	0.460	0.445	0.445	0.425	882,376
2024-04-04	0.450	0.450	0.450	0.450	0.430	16,891
2024-04-03	0.450	0.450	0.440	0.450	0.430	99,850
2024-04-02	0.415	0.450	0.415	0.440	0.420	284,533
2024-03-28	0.390	0.400	0.390	0.400	0.382	198,463
2024-03-27	0.390	0.390	0.390	0.390	0.373	6,377
2024-03-26	0.390	0.390	0.390	0.390	0.373	1,283
2024-03-25	0.390	0.390	0.390	0.390	0.373	62,029
2024-03-22	0.390	0.390	0.390	0.390	0.373	1,500
2024-03-21	0.390	0.390	0.390	0.390	0.373	90,955
2024-03-20	0.380	0.380	0.380	0.380	0.363	164,741
2024-03-19	0.380	0.380	0.370	0.370	0.353	354,018
2024-03-18	0.380	0.380	0.380	0.380	0.363	11,916
2024-03-15	0.375	0.380	0.375	0.380	0.363	30,000
2024-03-14	0.375	0.375	0.375	0.375	0.358	0
2024-03-13	0.370	0.375	0.370	0.375	0.358	10,500

← NewerPage 11 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.