SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.685	0.725	0.670	0.720	0.626	3,562,400
2023-11-15	0.695	0.705	0.665	0.675	0.587	2,573,300
2023-11-14	0.715	0.725	0.680	0.695	0.604	1,517,200
2023-11-10	0.735	0.740	0.710	0.710	0.617	3,630,100
2023-11-09	0.705	0.760	0.700	0.750	0.652	7,501,000
2023-11-08	0.730	0.735	0.705	0.705	0.613	3,290,000
2023-11-07	0.660	0.730	0.645	0.725	0.630	7,587,900
2023-11-06	0.640	0.660	0.625	0.655	0.569	1,777,100
2023-11-03	0.655	0.675	0.635	0.635	0.552	2,088,300
2023-11-02	0.605	0.655	0.605	0.655	0.569	2,158,000
2023-11-01	0.620	0.630	0.610	0.610	0.530	496,900
2023-10-31	0.625	0.640	0.615	0.620	0.539	1,606,200
2023-10-30	0.650	0.650	0.620	0.620	0.539	1,516,700
2023-10-27	0.675	0.675	0.655	0.655	0.569	1,282,600
2023-10-26	0.645	0.680	0.645	0.675	0.587	3,771,700
2023-10-25	0.660	0.680	0.645	0.645	0.560	3,861,900
2023-10-24	0.590	0.655	0.580	0.655	0.569	6,861,200
2023-10-23	0.610	0.615	0.570	0.580	0.504	3,436,600
2023-10-20	0.635	0.640	0.605	0.615	0.534	2,755,300
2023-10-19	0.665	0.675	0.635	0.640	0.556	2,787,100
2023-10-18	0.690	0.690	0.660	0.675	0.587	2,091,200
2023-10-17	0.685	0.705	0.685	0.695	0.604	1,107,000
2023-10-16	0.725	0.725	0.690	0.695	0.604	2,178,400
2023-10-13	0.745	0.745	0.710	0.720	0.626	1,636,200
2023-10-12	0.750	0.760	0.740	0.745	0.647	1,067,800
2023-10-11	0.745	0.775	0.740	0.750	0.652	6,689,600
2023-10-10	0.700	0.735	0.690	0.735	0.639	3,723,100
2023-10-09	0.690	0.720	0.685	0.695	0.604	1,430,800
2023-10-06	0.710	0.720	0.690	0.700	0.608	1,721,200
2023-10-05	0.685	0.730	0.685	0.710	0.617	2,927,500
2023-10-04	0.695	0.700	0.675	0.690	0.600	1,365,500
2023-10-03	0.685	0.730	0.680	0.705	0.613	3,175,700
2023-10-02	0.760	0.775	0.670	0.695	0.604	8,511,400
2023-09-29	0.795	0.810	0.760	0.775	0.673	2,923,600
2023-09-27	0.755	0.805	0.750	0.795	0.691	5,280,200
2023-09-26	0.800	0.830	0.755	0.760	0.660	5,819,800
2023-09-25	0.755	0.860	0.740	0.800	0.695	11,179,800
2023-09-22	0.740	0.800	0.735	0.765	0.665	12,260,200
2023-09-21	0.645	0.740	0.645	0.725	0.630	7,894,400
2023-09-20	0.650	0.665	0.635	0.645	0.560	2,106,000
2023-09-19	0.610	0.680	0.600	0.645	0.560	8,019,400
2023-09-18	0.600	0.625	0.590	0.615	0.534	4,014,900
2023-09-15	0.585	0.605	0.565	0.605	0.526	4,441,600
2023-09-14	0.580	0.580	0.540	0.580	0.504	2,195,800
2023-09-13	0.565	0.590	0.560	0.570	0.495	4,837,100
2023-09-12	0.485	0.580	0.475	0.570	0.495	14,501,600
2023-09-11	0.470	0.495	0.455	0.485	0.421	3,491,300
2023-09-08	0.520	0.525	0.470	0.470	0.408	2,941,200
2023-09-07	0.525	0.535	0.510	0.525	0.456	1,838,300
2023-09-06	0.505	0.545	0.500	0.525	0.456	6,723,200
2023-09-05	0.490	0.520	0.470	0.505	0.439	5,065,100
2023-09-04	0.435	0.535	0.435	0.485	0.421	20,354,600
2023-09-01	0.390	0.430	0.390	0.420	0.365	4,726,100
2023-08-30	0.400	0.400	0.375	0.385	0.335	784,300
2023-08-29	0.355	0.400	0.355	0.390	0.339	1,203,800
2023-08-28	0.350	0.355	0.350	0.350	0.304	64,200
2023-08-24	0.345	0.350	0.345	0.350	0.304	81,700
2023-08-23	0.350	0.350	0.345	0.345	0.300	21,000
2023-08-22	0.355	0.355	0.350	0.350	0.304	34,500
2023-08-21	0.350	0.355	0.350	0.355	0.308	20,000

← NewerPage 13 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.