SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.670	0.670	0.650	0.660	0.573	1,468,300
2024-05-14	0.640	0.685	0.635	0.670	0.582	4,206,200
2024-05-13	0.610	0.640	0.610	0.635	0.552	1,804,100
2024-05-10	0.600	0.615	0.600	0.610	0.530	489,400
2024-05-09	0.605	0.610	0.600	0.605	0.526	264,700
2024-05-08	0.610	0.615	0.600	0.600	0.521	331,200
2024-05-07	0.600	0.615	0.595	0.615	0.534	502,000
2024-05-06	0.595	0.605	0.595	0.595	0.517	350,200
2024-05-03	0.585	0.590	0.585	0.590	0.513	251,800
2024-05-02	0.595	0.595	0.585	0.590	0.513	192,500
2024-04-30	0.590	0.595	0.590	0.595	0.517	78,500
2024-04-29	0.590	0.595	0.585	0.590	0.513	257,500
2024-04-26	0.595	0.600	0.590	0.590	0.513	231,000
2024-04-25	0.600	0.610	0.590	0.610	0.530	206,500
2024-04-24	0.600	0.620	0.600	0.600	0.521	572,800
2024-04-23	0.585	0.600	0.585	0.590	0.513	309,600
2024-04-22	0.580	0.595	0.580	0.590	0.513	255,000
2024-04-19	0.600	0.620	0.580	0.590	0.513	516,200
2024-04-18	0.600	0.610	0.590	0.600	0.521	246,400
2024-04-17	0.580	0.605	0.580	0.600	0.521	576,600
2024-04-16	0.600	0.610	0.570	0.580	0.504	1,391,400
2024-04-15	0.645	0.645	0.600	0.610	0.530	1,620,000
2024-04-12	0.650	0.655	0.645	0.650	0.565	1,060,400
2024-04-09	0.645	0.655	0.640	0.650	0.565	1,193,000
2024-04-08	0.610	0.650	0.610	0.645	0.560	4,759,100
2024-04-05	0.610	0.610	0.605	0.610	0.530	277,100
2024-04-04	0.595	0.620	0.590	0.610	0.530	726,000
2024-04-03	0.605	0.610	0.595	0.600	0.521	377,300
2024-04-02	0.620	0.630	0.610	0.610	0.530	1,288,600
2024-04-01	0.590	0.625	0.590	0.620	0.539	733,000
2024-03-29	0.595	0.595	0.585	0.595	0.517	218,200
2024-03-27	0.595	0.595	0.585	0.590	0.513	236,900
2024-03-26	0.600	0.600	0.590	0.590	0.513	257,600
2024-03-25	0.590	0.605	0.590	0.600	0.521	442,100
2024-03-22	0.605	0.605	0.595	0.595	0.517	644,400
2024-03-21	0.620	0.625	0.605	0.605	0.526	708,300
2024-03-20	0.620	0.630	0.610	0.610	0.530	1,052,000
2024-03-19	0.590	0.630	0.590	0.620	0.539	2,576,400
2024-03-18	0.595	0.595	0.580	0.585	0.508	230,000
2024-03-15	0.590	0.600	0.580	0.595	0.517	266,200
2024-03-14	0.595	0.595	0.580	0.595	0.517	327,900
2024-03-13	0.565	0.600	0.560	0.595	0.517	682,900
2024-03-12	0.560	0.565	0.560	0.565	0.491	138,100
2024-03-11	0.565	0.570	0.560	0.565	0.491	203,000
2024-03-08	0.570	0.575	0.565	0.570	0.495	136,200
2024-03-07	0.560	0.570	0.560	0.570	0.495	88,200
2024-03-06	0.550	0.575	0.550	0.560	0.487	206,800
2024-03-05	0.560	0.560	0.550	0.560	0.487	225,300
2024-03-04	0.565	0.570	0.560	0.560	0.487	410,500
2024-03-01	0.565	0.575	0.560	0.570	0.495	335,700
2024-02-29	0.580	0.585	0.550	0.570	0.495	840,600
2024-02-28	0.615	0.615	0.585	0.585	0.508	970,100
2024-02-27	0.615	0.620	0.605	0.615	0.534	345,400
2024-02-26	0.625	0.635	0.610	0.615	0.534	755,700
2024-02-23	0.605	0.635	0.600	0.620	0.539	1,038,400
2024-02-22	0.615	0.615	0.595	0.605	0.526	945,100
2024-02-21	0.625	0.625	0.610	0.615	0.534	588,100
2024-02-20	0.630	0.640	0.620	0.625	0.543	1,914,100
2024-02-19	0.595	0.630	0.595	0.625	0.543	1,412,300
2024-02-16	0.605	0.610	0.595	0.595	0.517	686,100

← NewerPage 11 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.