SKS Technologies Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	3.600	3.640	3.540	3.640	3.577	350,406
2025-11-04	3.530	3.650	3.460	3.650	3.587	379,550
2025-11-03	3.810	3.820	3.520	3.550	3.489	468,326
2025-10-31	3.780	3.850	3.760	3.800	3.734	210,307
2025-10-30	3.730	3.850	3.700	3.770	3.705	299,083
2025-10-29	3.800	3.850	3.720	3.740	3.675	245,107
2025-10-28	4.010	4.010	3.720	3.800	3.734	406,244
2025-10-27	3.950	4.090	3.820	4.060	3.990	481,681
2025-10-24	4.090	4.120	3.930	3.940	3.872	163,374
2025-10-23	3.990	4.090	3.960	4.090	4.019	270,687
2025-10-22	3.990	4.090	3.940	4.000	3.931	408,118
2025-10-21	4.000	4.070	3.960	4.000	3.931	214,228
2025-10-20	3.920	4.020	3.860	3.980	3.911	388,688
2025-10-17	4.200	4.215	3.920	3.920	3.852	680,607
2025-10-16	4.140	4.270	4.140	4.200	4.128	398,901
2025-10-15	4.330	4.340	4.110	4.130	4.059	499,417
2025-10-14	4.250	4.320	4.250	4.320	4.245	251,031
2025-10-13	4.420	4.420	4.200	4.210	4.137	585,914
2025-10-10	4.320	4.480	4.315	4.420	4.344	670,726
2025-10-09	4.360	4.480	4.260	4.310	4.236	575,016
2025-10-08	4.370	4.410	4.280	4.330	4.255	434,617
2025-10-07	4.190	4.350	4.190	4.350	4.275	643,862
2025-10-06	4.140	4.210	4.080	4.190	4.118	913,888
2025-10-03	4.080	4.200	4.070	4.130	4.059	943,011
2025-10-02	4.100	4.100	4.010	4.080	4.010	381,192
2025-10-01	4.100	4.150	4.090	4.100	4.029	529,693
2025-09-30	4.090	4.150	4.020	4.090	4.019	514,481
2025-09-29	4.000	4.240	4.000	4.110	4.039	877,231
2025-09-26	3.850	3.980	3.840	3.880	3.813	1,034,903
2025-09-25	3.640	3.830	3.620	3.740	3.675	306,016
2025-09-24	3.690	3.690	3.550	3.640	3.577	290,689
2025-09-23	3.720	3.790	3.600	3.640	3.577	474,999
2025-09-22	3.480	3.690	3.460	3.680	3.616	544,062
2025-09-19	3.450	3.520	3.450	3.450	3.390	386,890
2025-09-18	3.440	3.480	3.340	3.430	3.371	142,786
2025-09-17	3.440	3.470	3.310	3.450	3.341	457,853
2025-09-16	3.300	3.450	3.250	3.440	3.332	941,056
2025-09-15	3.180	3.300	3.150	3.270	3.167	420,073
2025-09-12	3.120	3.200	3.060	3.160	3.060	216,612
2025-09-11	3.100	3.130	3.040	3.090	2.993	151,081
2025-09-10	2.950	3.150	2.945	3.090	2.993	674,836
2025-09-09	2.980	3.000	2.920	2.940	2.847	229,306
2025-09-08	2.940	3.000	2.900	2.950	2.857	373,475
2025-09-05	2.920	2.990	2.890	2.930	2.838	116,498
2025-09-04	2.900	2.930	2.840	2.930	2.838	180,991
2025-09-03	2.750	2.900	2.720	2.880	2.789	345,292
2025-09-02	2.840	2.890	2.750	2.760	2.673	182,070
2025-09-01	2.880	2.910	2.820	2.840	2.751	216,000
2025-08-29	2.930	2.950	2.860	2.880	2.789	204,846
2025-08-28	2.970	3.000	2.910	2.950	2.857	337,130
2025-08-27	2.870	3.010	2.770	2.960	2.867	4,643,485
2025-08-26	2.750	3.010	2.650	2.880	2.789	881,896
2025-08-25	2.770	2.800	2.670	2.680	2.596	425,614
2025-08-22	2.650	2.750	2.600	2.750	2.663	499,704
2025-08-21	2.590	2.660	2.540	2.600	2.518	139,634
2025-08-20	2.630	2.650	2.560	2.590	2.508	181,441
2025-08-19	2.590	2.660	2.570	2.610	2.528	250,863
2025-08-18	2.590	2.600	2.510	2.580	2.499	168,671
2025-08-15	2.660	2.680	2.560	2.600	2.518	133,788
2025-08-14	2.720	2.740	2.590	2.600	2.518	322,197

← NewerPage 5 of 22 · 1,267 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.