SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.945	0.955	0.915	0.930	0.808	905,300
2024-08-12	0.950	0.980	0.925	0.935	0.812	2,273,400
2024-08-09	0.935	0.950	0.925	0.930	0.808	1,738,000
2024-08-08	0.920	0.960	0.885	0.915	0.795	2,158,500
2024-08-07	0.860	0.945	0.835	0.920	0.799	2,502,000
2024-08-06	0.850	0.895	0.800	0.850	0.739	3,371,500
2024-08-05	0.945	0.945	0.815	0.830	0.721	4,050,500
2024-08-02	1.050	1.060	0.950	0.970	0.843	3,251,900
2024-08-01	1.040	1.110	1.020	1.070	0.930	2,768,300
2024-07-31	1.040	1.070	1.010	1.050	0.912	2,765,100
2024-07-30	1.160	1.170	1.050	1.050	0.912	3,258,300
2024-07-29	1.100	1.200	1.080	1.160	1.008	5,313,000
2024-07-26	1.100	1.110	1.030	1.080	0.938	1,842,900
2024-07-25	1.120	1.190	1.070	1.080	0.938	6,068,500
2024-07-24	1.000	1.140	0.980	1.130	0.982	7,781,600
2024-07-23	0.940	1.040	0.940	1.000	0.869	5,271,100
2024-07-22	0.960	0.960	0.910	0.940	0.817	2,158,400
2024-07-19	0.975	0.975	0.945	0.960	0.834	1,208,600
2024-07-18	0.940	0.980	0.900	0.965	0.838	2,757,400
2024-07-17	1.010	1.040	0.960	0.960	0.834	3,582,200
2024-07-16	0.990	1.050	0.975	1.010	0.878	3,783,700
2024-07-15	1.010	1.050	0.970	0.990	0.860	2,811,200
2024-07-12	1.020	1.030	0.970	1.010	0.878	1,960,400
2024-07-11	0.935	1.030	0.935	1.020	0.886	4,332,000
2024-07-10	0.955	0.985	0.925	0.940	0.817	2,175,900
2024-07-09	0.985	0.985	0.880	0.935	0.812	2,217,600
2024-07-05	1.000	1.030	0.980	0.995	0.865	2,158,300
2024-07-04	0.895	1.060	0.865	1.000	0.869	11,476,300
2024-07-03	0.735	0.915	0.735	0.895	0.778	13,562,700
2024-07-02	0.750	0.760	0.735	0.735	0.639	622,800
2024-07-01	0.750	0.760	0.725	0.750	0.652	846,400
2024-06-28	0.740	0.755	0.740	0.745	0.647	726,100
2024-06-27	0.755	0.765	0.730	0.735	0.639	3,719,100
2024-06-26	0.690	0.750	0.690	0.730	0.634	927,500
2024-06-25	0.700	0.700	0.680	0.690	0.600	327,900
2024-06-24	0.675	0.710	0.675	0.690	0.600	507,500
2024-06-21	0.695	0.710	0.675	0.675	0.587	403,900
2024-06-20	0.675	0.700	0.660	0.695	0.604	635,200
2024-06-19	0.710	0.710	0.675	0.675	0.587	1,497,900
2024-06-18	0.725	0.735	0.715	0.715	0.621	714,800
2024-06-14	0.725	0.745	0.725	0.725	0.630	573,200
2024-06-13	0.730	0.755	0.720	0.735	0.639	1,247,000
2024-06-12	0.770	0.770	0.715	0.725	0.630	1,840,400
2024-06-11	0.775	0.780	0.745	0.765	0.665	1,423,200
2024-06-10	0.740	0.790	0.735	0.765	0.665	3,912,200
2024-06-07	0.705	0.735	0.700	0.720	0.626	4,992,300
2024-06-06	0.690	0.710	0.685	0.705	0.613	742,900
2024-06-05	0.660	0.700	0.655	0.685	0.595	1,114,500
2024-06-04	0.695	0.700	0.660	0.660	0.573	1,231,100
2024-05-31	0.685	0.695	0.670	0.690	0.600	1,392,100
2024-05-30	0.695	0.695	0.675	0.680	0.591	432,300
2024-05-29	0.680	0.695	0.665	0.695	0.604	1,205,700
2024-05-28	0.700	0.700	0.650	0.690	0.600	1,503,700
2024-05-27	0.710	0.715	0.700	0.700	0.608	793,500
2024-05-24	0.690	0.720	0.675	0.710	0.617	1,851,700
2024-05-23	0.690	0.700	0.685	0.690	0.600	1,260,400
2024-05-21	0.695	0.705	0.675	0.690	0.600	2,053,900
2024-05-20	0.650	0.690	0.645	0.685	0.595	2,922,800
2024-05-17	0.655	0.670	0.645	0.650	0.565	725,800
2024-05-16	0.655	0.675	0.650	0.655	0.569	958,800

← NewerPage 10 of 21 · 1,222 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.