SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.870	0.870	0.860	0.860	0.860	55,000
2026-10-16	0.860	0.890	0.860	0.870	0.870	165,100
2026-10-15	0.875	0.875	0.855	0.870	0.870	367,900
2026-10-14	0.875	0.880	0.875	0.880	0.880	147,700
2026-10-13	0.880	0.880	0.870	0.870	0.870	385,700
2026-10-12	0.885	0.890	0.880	0.880	0.880	62,200
2026-10-09	0.885	0.895	0.885	0.895	0.895	52,900
2026-10-08	0.900	0.900	0.870	0.885	0.885	160,100
2026-10-07	0.890	0.900	0.890	0.900	0.900	72,200
2026-10-06	0.885	0.905	0.885	0.905	0.905	150,800
2026-10-05	0.900	0.900	0.885	0.890	0.890	129,500
2026-10-02	0.895	0.900	0.885	0.900	0.900	152,500
2026-10-01	0.905	0.905	0.890	0.895	0.895	121,000
2026-09-30	0.900	0.905	0.895	0.895	0.895	155,000
2026-09-29	0.900	0.905	0.890	0.895	0.895	267,500
2026-09-28	0.905	0.910	0.900	0.900	0.900	117,000
2026-09-25	0.910	0.915	0.900	0.910	0.910	274,800
2026-09-24	0.915	0.915	0.905	0.910	0.910	116,500
2026-09-23	0.910	0.915	0.910	0.915	0.915	106,400
2026-09-22	0.925	0.930	0.910	0.910	0.910	158,400
2026-09-21	0.915	0.930	0.900	0.925	0.925	377,800
2026-09-18	0.915	0.925	0.915	0.920	0.920	41,700
2026-09-17	0.920	0.920	0.910	0.915	0.915	109,200
2026-09-16	0.930	0.930	0.930	0.930	0.930	0
2026-09-15	0.920	0.930	0.915	0.930	0.930	232,700
2026-09-14	0.920	0.930	0.910	0.920	0.920	119,800
2026-09-11	0.915	0.925	0.915	0.920	0.920	187,100
2026-09-10	0.940	0.940	0.915	0.915	0.915	169,400
2026-09-09	0.930	0.940	0.915	0.940	0.940	141,200
2026-09-08	0.945	0.945	0.910	0.930	0.930	406,100
2026-09-07	0.955	0.965	0.940	0.945	0.945	222,600
2026-09-04	0.965	0.970	0.950	0.955	0.955	111,900
2026-09-03	0.965	0.970	0.940	0.965	0.965	332,000
2026-09-02	0.950	0.955	0.940	0.945	0.945	429,800
2026-09-01	0.975	0.990	0.950	0.970	0.970	1,207,000
2026-08-31	0.995	0.995	0.995	0.995	0.995	0
2026-08-28	1.200	1.200	0.920	0.995	0.995	5,158,700
2026-08-27	1.200	1.200	1.150	1.170	1.170	261,900
2026-08-26	1.180	1.220	1.180	1.180	1.180	422,000
2026-08-25	1.180	1.180	1.180	1.180	1.180	0
2026-08-24	1.140	1.200	1.140	1.180	1.180	490,600
2026-08-21	1.130	1.140	1.110	1.130	1.130	261,200
2026-08-20	1.140	1.180	1.140	1.140	1.140	694,900
2026-08-19	1.120	1.140	1.090	1.140	1.140	563,800
2026-08-18	1.200	1.200	1.120	1.120	1.120	2,080,000
2026-08-17	1.260	1.260	1.210	1.220	1.220	225,500
2026-08-14	1.280	1.280	1.230	1.260	1.260	314,000
2026-08-13	1.280	1.280	1.220	1.270	1.270	719,600
2026-08-12	1.190	1.290	1.190	1.270	1.270	1,941,100
2026-08-11	1.110	1.190	1.110	1.180	1.180	1,228,200
2026-08-10	1.050	1.130	1.050	1.110	1.110	1,092,400
2026-08-07	1.040	1.040	1.010	1.040	1.040	632,900
2026-08-06	1.040	1.060	1.030	1.050	1.050	176,700
2026-08-05	1.030	1.060	1.030	1.040	1.040	436,000
2026-08-04	1.040	1.060	1.010	1.060	1.060	729,900
2026-08-03	0.975	1.040	0.975	1.030	1.030	920,400
2026-07-31	0.965	0.990	0.965	0.980	0.980	746,600
2026-07-30	0.940	0.975	0.940	0.965	0.965	294,300
2026-07-29	0.945	0.975	0.945	0.950	0.950	468,700
2026-07-28	0.975	0.975	0.935	0.945	0.945	345,100

Page 1 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0550 MYR
2025-09-17	0.0250 MYR
2025-03-14	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.