SKS Technologies Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.390 | 3.660 | 3.380 | 3.610 | 3.548 | 260,064 |
| 2026-02-02 | 3.530 | 3.530 | 3.350 | 3.380 | 3.322 | 176,424 |
| 2026-01-30 | 3.430 | 3.530 | 3.310 | 3.530 | 3.469 | 340,696 |
| 2026-01-29 | 3.480 | 3.550 | 3.400 | 3.420 | 3.361 | 317,933 |
| 2026-01-28 | 3.610 | 3.630 | 3.480 | 3.540 | 3.479 | 322,909 |
| 2026-01-27 | 3.740 | 3.780 | 3.500 | 3.620 | 3.558 | 452,293 |
| 2026-01-23 | 3.870 | 3.950 | 3.780 | 3.780 | 3.715 | 125,111 |
| 2026-01-22 | 3.810 | 3.910 | 3.750 | 3.880 | 3.813 | 119,654 |
| 2026-01-21 | 3.800 | 3.870 | 3.710 | 3.870 | 3.803 | 108,805 |
| 2026-01-20 | 3.820 | 3.920 | 3.730 | 3.860 | 3.793 | 255,352 |
| 2026-01-19 | 4.150 | 4.150 | 3.820 | 3.820 | 3.754 | 167,041 |
| 2026-01-16 | 3.980 | 4.235 | 3.980 | 4.100 | 4.029 | 312,856 |
| 2026-01-15 | 3.990 | 4.050 | 3.890 | 3.960 | 3.892 | 143,838 |
| 2026-01-14 | 3.710 | 3.970 | 3.710 | 3.910 | 3.843 | 151,092 |
| 2026-01-13 | 3.970 | 3.970 | 3.710 | 3.720 | 3.656 | 541,762 |
| 2026-01-12 | 3.950 | 3.990 | 3.840 | 3.920 | 3.852 | 188,003 |
| 2026-01-09 | 3.780 | 3.920 | 3.780 | 3.860 | 3.793 | 132,576 |
| 2026-01-08 | 3.650 | 3.770 | 3.650 | 3.740 | 3.675 | 106,434 |
| 2026-01-07 | 3.720 | 3.800 | 3.640 | 3.730 | 3.666 | 287,143 |
| 2026-01-06 | 3.820 | 3.900 | 3.710 | 3.720 | 3.656 | 248,673 |
| 2026-01-05 | 4.000 | 4.000 | 3.810 | 3.840 | 3.774 | 171,754 |
| 2026-01-02 | 4.010 | 4.060 | 3.930 | 3.950 | 3.882 | 84,215 |
| 2025-12-31 | 4.030 | 4.100 | 4.030 | 4.030 | 3.960 | 97,180 |
| 2025-12-30 | 4.030 | 4.110 | 3.990 | 4.030 | 3.960 | 160,713 |
| 2025-12-29 | 4.050 | 4.050 | 3.930 | 3.980 | 3.911 | 152,462 |
| 2025-12-24 | 4.040 | 4.040 | 3.890 | 3.930 | 3.862 | 111,898 |
| 2025-12-23 | 4.050 | 4.050 | 3.870 | 4.020 | 3.951 | 163,738 |
| 2025-12-22 | 4.110 | 4.180 | 3.750 | 3.990 | 3.921 | 292,290 |
| 2025-12-19 | 4.090 | 4.220 | 4.010 | 4.100 | 4.029 | 174,659 |
| 2025-12-18 | 4.140 | 4.190 | 3.990 | 4.000 | 3.931 | 151,080 |
| 2025-12-17 | 4.140 | 4.220 | 4.040 | 4.110 | 4.039 | 214,116 |
| 2025-12-16 | 4.100 | 4.150 | 4.020 | 4.140 | 4.069 | 117,741 |
| 2025-12-15 | 4.100 | 4.120 | 4.040 | 4.100 | 4.029 | 49,943 |
| 2025-12-12 | 4.060 | 4.170 | 4.020 | 4.100 | 4.029 | 104,115 |
| 2025-12-11 | 4.000 | 4.080 | 3.950 | 4.020 | 3.951 | 109,563 |
| 2025-12-10 | 4.070 | 4.200 | 3.865 | 4.000 | 3.931 | 269,098 |
| 2025-12-09 | 4.200 | 4.260 | 4.070 | 4.160 | 4.088 | 147,472 |
| 2025-12-08 | 4.290 | 4.330 | 4.200 | 4.230 | 4.157 | 239,259 |
| 2025-12-05 | 4.100 | 4.300 | 4.100 | 4.290 | 4.216 | 190,717 |
| 2025-12-04 | 4.150 | 4.180 | 4.050 | 4.060 | 3.990 | 64,411 |
| 2025-12-03 | 4.250 | 4.250 | 4.110 | 4.130 | 4.059 | 115,965 |
| 2025-12-02 | 4.160 | 4.300 | 4.100 | 4.180 | 4.108 | 152,472 |
| 2025-12-01 | 4.190 | 4.300 | 4.130 | 4.200 | 4.128 | 314,463 |
| 2025-11-28 | 4.370 | 4.370 | 4.140 | 4.150 | 4.078 | 407,993 |
| 2025-11-27 | 4.130 | 4.390 | 4.120 | 4.380 | 4.304 | 297,199 |
| 2025-11-26 | 4.080 | 4.150 | 3.920 | 4.150 | 4.078 | 393,882 |
| 2025-11-25 | 3.900 | 4.100 | 3.870 | 4.040 | 3.970 | 241,454 |
| 2025-11-24 | 3.530 | 3.890 | 3.520 | 3.800 | 3.734 | 383,211 |
| 2025-11-21 | 3.470 | 3.610 | 3.440 | 3.470 | 3.410 | 466,087 |
| 2025-11-20 | 3.400 | 3.670 | 3.330 | 3.470 | 3.410 | 453,167 |
| 2025-11-19 | 3.450 | 3.580 | 3.300 | 3.310 | 3.253 | 618,132 |
| 2025-11-18 | 3.350 | 3.450 | 3.250 | 3.390 | 3.331 | 302,528 |
| 2025-11-17 | 3.320 | 3.350 | 3.230 | 3.250 | 3.194 | 247,644 |
| 2025-11-14 | 3.190 | 3.320 | 3.140 | 3.280 | 3.223 | 270,494 |
| 2025-11-13 | 3.260 | 3.330 | 3.130 | 3.290 | 3.233 | 545,177 |
| 2025-11-12 | 3.360 | 3.410 | 3.210 | 3.240 | 3.184 | 259,356 |
| 2025-11-11 | 3.400 | 3.450 | 3.300 | 3.340 | 3.282 | 421,162 |
| 2025-11-10 | 3.540 | 3.540 | 3.410 | 3.410 | 3.351 | 195,325 |
| 2025-11-07 | 3.320 | 3.550 | 3.300 | 3.450 | 3.390 | 463,103 |
| 2025-11-06 | 3.620 | 3.620 | 3.340 | 3.340 | 3.282 | 479,715 |
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.