SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.570	0.600	0.570	0.600	0.521	909,300
2024-02-14	0.575	0.575	0.560	0.570	0.495	237,500
2024-02-13	0.575	0.575	0.565	0.570	0.495	254,000
2024-02-09	0.550	0.570	0.550	0.570	0.495	346,100
2024-02-08	0.550	0.560	0.545	0.550	0.478	591,900
2024-02-07	0.550	0.550	0.545	0.550	0.478	142,700
2024-02-06	0.555	0.560	0.545	0.555	0.482	308,600
2024-02-05	0.550	0.565	0.540	0.555	0.482	1,199,900
2024-02-02	0.560	0.560	0.545	0.550	0.478	448,900
2024-01-31	0.565	0.565	0.550	0.555	0.482	291,100
2024-01-30	0.560	0.570	0.550	0.560	0.487	670,400
2024-01-29	0.575	0.575	0.565	0.575	0.500	189,100
2024-01-26	0.580	0.590	0.570	0.575	0.500	330,100
2024-01-24	0.570	0.585	0.570	0.585	0.508	473,600
2024-01-23	0.575	0.585	0.565	0.570	0.495	266,600
2024-01-22	0.575	0.585	0.570	0.575	0.500	328,200
2024-01-19	0.550	0.580	0.545	0.580	0.504	416,900
2024-01-18	0.575	0.575	0.535	0.550	0.478	1,150,900
2024-01-17	0.580	0.580	0.560	0.575	0.500	780,100
2024-01-16	0.610	0.620	0.575	0.580	0.504	1,144,100
2024-01-15	0.610	0.625	0.605	0.610	0.530	335,000
2024-01-12	0.615	0.635	0.605	0.610	0.530	2,181,800
2024-01-11	0.615	0.635	0.610	0.620	0.539	841,300
2024-01-10	0.635	0.635	0.610	0.620	0.539	836,100
2024-01-09	0.645	0.670	0.635	0.640	0.556	3,270,600
2024-01-08	0.625	0.645	0.625	0.640	0.556	2,076,800
2024-01-05	0.635	0.650	0.620	0.625	0.543	1,643,500
2024-01-04	0.585	0.645	0.585	0.635	0.552	6,161,800
2024-01-03	0.580	0.585	0.575	0.580	0.504	953,900
2024-01-02	0.600	0.605	0.575	0.580	0.504	1,395,900
2023-12-29	0.570	0.605	0.565	0.595	0.517	2,293,800
2023-12-28	0.565	0.580	0.565	0.570	0.495	155,000
2023-12-27	0.580	0.585	0.565	0.575	0.500	821,600
2023-12-26	0.570	0.580	0.565	0.570	0.495	299,200
2023-12-22	0.585	0.585	0.570	0.580	0.504	368,100
2023-12-21	0.585	0.590	0.570	0.570	0.495	498,300
2023-12-20	0.585	0.600	0.580	0.585	0.508	940,500
2023-12-19	0.555	0.590	0.555	0.585	0.508	1,907,500
2023-12-18	0.565	0.570	0.550	0.560	0.487	642,300
2023-12-15	0.560	0.565	0.545	0.560	0.487	1,331,800
2023-12-14	0.575	0.585	0.555	0.560	0.487	1,748,900
2023-12-13	0.585	0.595	0.575	0.575	0.500	922,500
2023-12-12	0.590	0.605	0.580	0.580	0.504	1,741,300
2023-12-11	0.585	0.605	0.585	0.590	0.513	951,000
2023-12-08	0.585	0.590	0.575	0.580	0.504	676,100
2023-12-07	0.605	0.605	0.580	0.585	0.508	1,058,300
2023-12-06	0.610	0.625	0.590	0.605	0.526	1,258,000
2023-12-05	0.590	0.610	0.590	0.605	0.526	1,312,900
2023-12-04	0.585	0.615	0.575	0.590	0.513	1,226,100
2023-12-01	0.595	0.605	0.590	0.595	0.517	816,900
2023-11-30	0.595	0.620	0.580	0.605	0.526	2,095,700
2023-11-29	0.620	0.640	0.585	0.595	0.517	3,439,000
2023-11-28	0.655	0.665	0.625	0.635	0.552	1,577,700
2023-11-27	0.675	0.685	0.650	0.650	0.565	1,212,800
2023-11-24	0.695	0.700	0.670	0.675	0.587	1,778,900
2023-11-23	0.695	0.715	0.685	0.690	0.600	1,013,800
2023-11-22	0.725	0.730	0.695	0.700	0.608	1,643,300
2023-11-21	0.715	0.735	0.715	0.730	0.634	1,699,000
2023-11-20	0.695	0.735	0.695	0.710	0.617	3,325,800
2023-11-17	0.720	0.725	0.690	0.695	0.604	2,227,800

← NewerPage 12 of 21 · 1,219 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.