SKS Technologies Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 2.070 | 2.070 | 1.950 | 1.960 | 1.888 | 231,669 |
| 2024-11-22 | 2.040 | 2.100 | 2.020 | 2.040 | 1.965 | 664,812 |
| 2024-11-21 | 1.755 | 2.090 | 1.750 | 1.970 | 1.898 | 787,481 |
| 2024-11-20 | 1.875 | 1.875 | 1.720 | 1.730 | 1.666 | 327,627 |
| 2024-11-19 | 1.920 | 1.990 | 1.855 | 1.860 | 1.792 | 305,693 |
| 2024-11-18 | 1.955 | 1.965 | 1.885 | 1.900 | 1.830 | 315,839 |
| 2024-11-15 | 1.805 | 1.960 | 1.805 | 1.900 | 1.830 | 276,305 |
| 2024-11-14 | 1.800 | 1.800 | 1.775 | 1.800 | 1.734 | 156,727 |
| 2024-11-13 | 1.795 | 1.800 | 1.750 | 1.800 | 1.734 | 164,378 |
| 2024-11-12 | 1.795 | 1.800 | 1.760 | 1.790 | 1.724 | 199,493 |
| 2024-11-11 | 1.750 | 1.800 | 1.750 | 1.770 | 1.705 | 409,222 |
| 2024-11-08 | 1.670 | 1.720 | 1.665 | 1.700 | 1.638 | 178,511 |
| 2024-11-07 | 1.635 | 1.695 | 1.595 | 1.605 | 1.546 | 153,885 |
| 2024-11-06 | 1.690 | 1.690 | 1.580 | 1.605 | 1.546 | 93,668 |
| 2024-11-05 | 1.730 | 1.735 | 1.620 | 1.660 | 1.599 | 249,215 |
| 2024-11-04 | 1.650 | 1.765 | 1.650 | 1.700 | 1.638 | 234,970 |
| 2024-11-01 | 1.445 | 1.600 | 1.425 | 1.590 | 1.532 | 552,547 |
| 2024-10-31 | 1.430 | 1.450 | 1.413 | 1.450 | 1.397 | 206,518 |
| 2024-10-30 | 1.420 | 1.445 | 1.410 | 1.420 | 1.368 | 114,999 |
| 2024-10-29 | 1.420 | 1.420 | 1.380 | 1.400 | 1.349 | 156,560 |
| 2024-10-28 | 1.405 | 1.450 | 1.405 | 1.420 | 1.368 | 63,112 |
| 2024-10-25 | 1.430 | 1.468 | 1.390 | 1.400 | 1.349 | 339,764 |
| 2024-10-24 | 1.400 | 1.430 | 1.370 | 1.400 | 1.349 | 25,056 |
| 2024-10-23 | 1.400 | 1.440 | 1.400 | 1.400 | 1.349 | 6,945 |
| 2024-10-22 | 1.405 | 1.415 | 1.400 | 1.400 | 1.349 | 12,195 |
| 2024-10-21 | 1.410 | 1.470 | 1.400 | 1.420 | 1.368 | 63,818 |
| 2024-10-18 | 1.405 | 1.420 | 1.390 | 1.390 | 1.339 | 63,042 |
| 2024-10-17 | 1.425 | 1.435 | 1.360 | 1.400 | 1.349 | 156,244 |
| 2024-10-16 | 1.430 | 1.435 | 1.390 | 1.410 | 1.358 | 109,613 |
| 2024-10-15 | 1.430 | 1.435 | 1.400 | 1.430 | 1.377 | 30,810 |
| 2024-10-14 | 1.450 | 1.450 | 1.430 | 1.430 | 1.377 | 41,046 |
| 2024-10-11 | 1.450 | 1.450 | 1.405 | 1.450 | 1.397 | 6,692 |
| 2024-10-10 | 1.450 | 1.450 | 1.400 | 1.450 | 1.397 | 149,888 |
| 2024-10-09 | 1.430 | 1.450 | 1.420 | 1.450 | 1.397 | 146,091 |
| 2024-10-08 | 1.450 | 1.450 | 1.400 | 1.400 | 1.349 | 624,763 |
| 2024-10-07 | 1.430 | 1.485 | 1.425 | 1.450 | 1.397 | 111,776 |
| 2024-10-04 | 1.435 | 1.435 | 1.400 | 1.400 | 1.349 | 35,058 |
| 2024-10-03 | 1.485 | 1.485 | 1.350 | 1.440 | 1.387 | 123,771 |
| 2024-10-02 | 1.460 | 1.500 | 1.460 | 1.500 | 1.445 | 46,575 |
| 2024-10-01 | 1.510 | 1.515 | 1.490 | 1.500 | 1.445 | 53,429 |
| 2024-09-30 | 1.495 | 1.540 | 1.493 | 1.540 | 1.483 | 47,989 |
| 2024-09-27 | 1.460 | 1.485 | 1.445 | 1.485 | 1.430 | 29,874 |
| 2024-09-26 | 1.480 | 1.480 | 1.460 | 1.470 | 1.416 | 28,776 |
| 2024-09-25 | 1.500 | 1.515 | 1.425 | 1.480 | 1.426 | 90,025 |
| 2024-09-24 | 1.530 | 1.570 | 1.500 | 1.500 | 1.445 | 158,708 |
| 2024-09-23 | 1.425 | 1.540 | 1.425 | 1.500 | 1.445 | 265,369 |
| 2024-09-20 | 1.490 | 1.595 | 1.400 | 1.415 | 1.363 | 598,369 |
| 2024-09-19 | 1.410 | 1.525 | 1.400 | 1.400 | 1.349 | 822,012 |
| 2024-09-18 | 1.330 | 1.400 | 1.330 | 1.400 | 1.349 | 95,949 |
| 2024-09-17 | 1.350 | 1.350 | 1.305 | 1.350 | 1.300 | 97,354 |
| 2024-09-16 | 1.210 | 1.350 | 1.210 | 1.350 | 1.300 | 75,209 |
| 2024-09-13 | 1.155 | 1.275 | 1.155 | 1.215 | 1.170 | 117,319 |
| 2024-09-12 | 1.150 | 1.210 | 1.060 | 1.200 | 1.146 | 512,988 |
| 2024-09-11 | 1.230 | 1.245 | 1.135 | 1.135 | 1.084 | 152,617 |
| 2024-09-10 | 1.300 | 1.300 | 1.220 | 1.240 | 1.185 | 206,744 |
| 2024-09-09 | 1.250 | 1.325 | 1.250 | 1.325 | 1.266 | 106,565 |
| 2024-09-06 | 1.445 | 1.445 | 1.310 | 1.320 | 1.261 | 215,939 |
| 2024-09-05 | 1.470 | 1.470 | 1.365 | 1.380 | 1.318 | 35,953 |
| 2024-09-04 | 1.390 | 1.495 | 1.390 | 1.470 | 1.404 | 215,575 |
| 2024-09-03 | 1.305 | 1.390 | 1.275 | 1.385 | 1.323 | 204,830 |
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.