SKS Technologies Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.690	2.750	2.640	2.680	2.596	542,497
2025-08-12	2.500	2.640	2.500	2.640	2.557	290,553
2025-08-11	2.520	2.555	2.450	2.500	2.421	256,647
2025-08-08	2.520	2.520	2.430	2.500	2.421	334,673
2025-08-07	2.320	2.530	2.310	2.500	2.421	589,124
2025-08-06	2.300	2.345	2.265	2.320	2.247	308,390
2025-08-05	2.240	2.300	2.180	2.290	2.218	142,769
2025-08-04	2.300	2.300	2.170	2.240	2.169	182,353
2025-08-01	2.350	2.405	2.245	2.280	2.208	724,684
2025-07-31	2.200	2.220	2.120	2.220	2.150	126,598
2025-07-30	2.250	2.270	2.180	2.230	2.160	92,183
2025-07-29	2.230	2.310	2.190	2.250	2.179	599,977
2025-07-28	2.260	2.270	2.190	2.250	2.179	234,878
2025-07-25	2.260	2.270	2.210	2.260	2.189	548,111
2025-07-24	2.230	2.300	2.220	2.260	2.189	118,943
2025-07-23	2.360	2.390	2.210	2.250	2.179	241,936
2025-07-22	2.260	2.340	2.240	2.340	2.266	282,975
2025-07-21	2.260	2.290	2.210	2.270	2.199	182,190
2025-07-18	2.200	2.270	2.180	2.230	2.160	290,679
2025-07-17	2.210	2.230	2.150	2.200	2.131	228,231
2025-07-16	2.050	2.220	2.020	2.220	2.150	290,109
2025-07-15	2.050	2.080	2.020	2.050	1.985	133,327
2025-07-14	2.060	2.110	2.020	2.020	1.956	213,194
2025-07-11	2.070	2.090	2.030	2.070	2.005	171,654
2025-07-10	2.150	2.190	2.060	2.100	2.034	225,556
2025-07-09	2.060	2.130	2.030	2.120	2.053	320,484
2025-07-08	2.050	2.090	2.020	2.060	1.995	311,484
2025-07-07	2.070	2.150	2.000	2.050	1.985	279,095
2025-07-04	1.915	2.070	1.915	2.070	2.005	637,022
2025-07-03	1.850	1.930	1.850	1.915	1.855	380,225
2025-07-02	1.850	1.885	1.823	1.850	1.792	238,316
2025-07-01	1.900	1.900	1.845	1.865	1.806	106,562
2025-06-30	1.850	1.935	1.800	1.900	1.840	252,152
2025-06-27	1.850	1.855	1.810	1.850	1.792	258,409
2025-06-26	1.750	1.875	1.745	1.825	1.768	182,921
2025-06-25	1.705	1.745	1.670	1.730	1.676	166,186
2025-06-24	1.630	1.715	1.620	1.710	1.656	144,730
2025-06-23	1.720	1.720	1.625	1.630	1.579	465,803
2025-06-20	1.670	1.750	1.640	1.720	1.666	293,033
2025-06-19	1.700	1.700	1.635	1.680	1.627	125,279
2025-06-18	1.645	1.720	1.645	1.700	1.646	137,656
2025-06-17	1.625	1.665	1.620	1.620	1.569	71,979
2025-06-16	1.670	1.735	1.625	1.630	1.579	228,922
2025-06-13	1.705	1.705	1.650	1.670	1.617	87,744
2025-06-12	1.725	1.725	1.680	1.700	1.646	20,401
2025-06-11	1.745	1.775	1.725	1.725	1.671	110,909
2025-06-10	1.720	1.785	1.650	1.785	1.729	223,961
2025-06-06	1.790	1.790	1.680	1.680	1.627	150,879
2025-06-05	1.835	1.835	1.725	1.750	1.695	104,486
2025-06-04	1.765	1.800	1.725	1.750	1.695	189,874
2025-06-03	1.750	1.805	1.750	1.750	1.695	165,794
2025-06-02	1.780	1.805	1.745	1.755	1.700	151,698
2025-05-30	1.755	1.820	1.725	1.780	1.724	233,301
2025-05-29	1.580	1.760	1.580	1.740	1.685	243,435
2025-05-28	1.640	1.660	1.560	1.570	1.521	229,337
2025-05-27	1.650	1.650	1.610	1.645	1.593	112,706
2025-05-26	1.725	1.740	1.645	1.645	1.593	167,102
2025-05-23	1.900	1.900	1.720	1.735	1.680	392,949
2025-05-22	1.690	1.960	1.690	1.855	1.797	989,551
2025-05-21	1.590	1.600	1.510	1.530	1.482	229,126

← NewerPage 6 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.