SKS Technologies Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.590	1.600	1.510	1.530	1.482	229,126
2025-05-20	1.560	1.610	1.560	1.580	1.530	220,349
2025-05-19	1.585	1.605	1.550	1.560	1.511	160,770
2025-05-16	1.670	1.670	1.595	1.600	1.550	135,058
2025-05-15	1.605	1.705	1.605	1.653	1.600	103,786
2025-05-14	1.620	1.640	1.590	1.605	1.554	121,630
2025-05-13	1.600	1.660	1.595	1.630	1.579	86,197
2025-05-12	1.600	1.635	1.530	1.595	1.545	496,588
2025-05-09	1.820	1.835	1.540	1.595	1.545	603,962
2025-05-08	1.815	1.840	1.793	1.825	1.768	95,703
2025-05-07	1.850	1.850	1.780	1.810	1.753	77,057
2025-05-06	1.845	1.870	1.805	1.850	1.792	59,922
2025-05-05	1.920	1.925	1.830	1.830	1.772	188,845
2025-05-02	1.925	1.945	1.865	1.910	1.850	176,292
2025-05-01	1.825	1.930	1.805	1.925	1.864	250,040
2025-04-30	1.750	1.830	1.715	1.830	1.772	153,154
2025-04-29	1.750	1.785	1.720	1.750	1.695	132,933
2025-04-28	1.800	1.860	1.740	1.740	1.685	114,473
2025-04-24	1.725	1.775	1.725	1.765	1.709	105,471
2025-04-23	1.650	1.725	1.645	1.685	1.632	138,905
2025-04-22	1.640	1.640	1.545	1.585	1.535	204,401
2025-04-17	1.650	1.670	1.535	1.670	1.617	238,165
2025-04-16	1.605	1.725	1.605	1.650	1.598	61,292
2025-04-15	1.620	1.640	1.590	1.620	1.569	365,378
2025-04-14	1.680	1.700	1.620	1.620	1.569	234,748
2025-04-11	1.825	1.825	1.640	1.680	1.627	149,046
2025-04-10	1.650	1.755	1.630	1.755	1.700	129,050
2025-04-09	1.480	1.560	1.450	1.525	1.477	201,795
2025-04-08	1.570	1.570	1.480	1.510	1.462	303,115
2025-04-07	1.450	1.570	1.385	1.570	1.521	495,351
2025-04-04	1.595	1.595	1.525	1.570	1.521	238,485
2025-04-03	1.660	1.710	1.605	1.650	1.598	220,834
2025-04-02	1.810	1.835	1.710	1.745	1.690	122,310
2025-04-01	1.790	1.840	1.760	1.810	1.753	117,464
2025-03-31	1.870	1.870	1.770	1.790	1.734	188,993
2025-03-28	1.950	1.965	1.905	1.905	1.845	51,934
2025-03-27	1.935	1.995	1.925	1.950	1.889	399,704
2025-03-26	1.930	1.930	1.850	1.900	1.840	136,371
2025-03-25	1.930	1.930	1.800	1.915	1.855	215,202
2025-03-24	1.925	1.955	1.915	1.925	1.864	208,695
2025-03-21	1.930	1.950	1.915	1.920	1.860	131,247
2025-03-20	1.925	1.945	1.920	1.935	1.874	75,642
2025-03-19	1.945	1.950	1.910	1.920	1.860	133,333
2025-03-18	1.945	1.990	1.875	1.945	1.884	301,565
2025-03-17	1.860	1.945	1.850	1.930	1.869	224,222
2025-03-14	1.840	1.865	1.800	1.845	1.777	107,955
2025-03-13	1.800	1.910	1.800	1.840	1.772	167,317
2025-03-12	1.785	1.800	1.735	1.780	1.715	95,473
2025-03-11	1.840	1.840	1.735	1.800	1.734	230,613
2025-03-10	1.800	1.885	1.790	1.860	1.792	71,538
2025-03-07	1.875	1.880	1.740	1.775	1.710	227,861
2025-03-06	1.940	1.940	1.850	1.880	1.811	70,755
2025-03-05	1.950	1.950	1.850	1.870	1.801	173,523
2025-03-04	1.870	1.950	1.850	1.940	1.869	236,875
2025-03-03	1.820	1.935	1.820	1.890	1.821	180,548
2025-02-28	1.865	1.935	1.825	1.825	1.758	369,721
2025-02-27	2.010	2.010	1.845	1.870	1.801	510,127
2025-02-26	2.100	2.100	1.995	1.995	1.922	404,476
2025-02-25	2.020	2.100	2.000	2.090	2.013	341,319
2025-02-24	2.300	2.340	2.000	2.010	1.936	627,209

← NewerPage 7 of 22 · 1,268 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.