SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.345	0.350	0.345	0.350	0.304	57,800
2023-08-17	0.350	0.350	0.345	0.345	0.300	30,000
2023-08-16	0.345	0.345	0.345	0.345	0.300	65,000
2023-08-15	0.345	0.355	0.345	0.355	0.308	14,500
2023-08-14	0.350	0.350	0.350	0.350	0.304	57,200
2023-08-11	0.345	0.350	0.345	0.350	0.304	128,300
2023-08-08	0.350	0.350	0.350	0.350	0.304	25,000
2023-08-07	0.355	0.355	0.340	0.355	0.308	108,000
2023-08-04	0.350	0.350	0.350	0.350	0.304	10,000
2023-08-03	0.345	0.345	0.345	0.345	0.300	5,000
2023-08-01	0.345	0.345	0.345	0.345	0.300	67,000
2023-07-31	0.350	0.350	0.345	0.345	0.300	35,000
2023-07-28	0.350	0.350	0.350	0.350	0.304	1,000
2023-07-27	0.345	0.360	0.345	0.350	0.304	71,400
2023-07-26	0.345	0.345	0.345	0.345	0.300	10,000
2023-07-25	0.345	0.345	0.345	0.345	0.300	26,800
2023-07-24	0.340	0.345	0.340	0.345	0.300	16,000
2023-07-21	0.350	0.350	0.340	0.340	0.295	40,000
2023-07-20	0.350	0.350	0.350	0.350	0.304	19,500
2023-07-18	0.350	0.350	0.350	0.350	0.304	80,000
2023-07-17	0.350	0.350	0.350	0.350	0.304	10,000
2023-07-14	0.345	0.350	0.345	0.350	0.304	115,400
2023-07-13	0.340	0.345	0.340	0.345	0.300	36,500
2023-07-12	0.340	0.340	0.340	0.340	0.295	31,000
2023-07-11	0.340	0.340	0.340	0.340	0.295	15,000
2023-07-10	0.340	0.340	0.340	0.340	0.295	42,000
2023-07-06	0.340	0.340	0.340	0.340	0.295	40,000
2023-07-05	0.340	0.340	0.340	0.340	0.295	10,300
2023-07-04	0.335	0.335	0.335	0.335	0.291	37,000
2023-07-03	0.345	0.345	0.335	0.340	0.295	63,400
2023-06-30	0.335	0.350	0.330	0.350	0.304	81,300
2023-06-28	0.335	0.350	0.335	0.350	0.304	38,700
2023-06-27	0.335	0.340	0.335	0.340	0.295	44,000
2023-06-23	0.340	0.340	0.335	0.340	0.295	263,800
2023-06-22	0.340	0.340	0.340	0.340	0.295	45,000
2023-06-21	0.345	0.345	0.340	0.340	0.295	353,200
2023-06-20	0.345	0.345	0.345	0.345	0.300	38,300
2023-06-19	0.350	0.350	0.345	0.345	0.300	56,000
2023-06-16	0.350	0.355	0.350	0.355	0.308	24,800
2023-06-15	0.350	0.355	0.350	0.350	0.304	27,700
2023-06-14	0.350	0.350	0.345	0.345	0.300	32,000
2023-06-13	0.350	0.360	0.350	0.350	0.304	44,600
2023-06-12	0.360	0.360	0.360	0.360	0.313	15,800
2023-06-09	0.355	0.360	0.345	0.350	0.304	65,600
2023-06-08	0.350	0.355	0.350	0.355	0.308	45,500
2023-06-07	0.350	0.350	0.350	0.350	0.304	24,500
2023-06-06	0.350	0.350	0.350	0.350	0.304	35,000
2023-06-02	0.350	0.350	0.350	0.350	0.304	30,000
2023-06-01	0.350	0.355	0.345	0.350	0.304	122,800
2023-05-31	0.350	0.355	0.350	0.350	0.304	185,800
2023-05-29	0.340	0.340	0.340	0.340	0.295	167,000
2023-05-26	0.350	0.350	0.340	0.340	0.295	43,000
2023-05-25	0.350	0.355	0.350	0.355	0.308	11,000
2023-05-24	0.345	0.345	0.345	0.345	0.300	30,000
2023-05-23	0.355	0.355	0.350	0.350	0.304	147,900
2023-05-22	0.355	0.355	0.355	0.355	0.308	82,000
2023-05-19	0.350	0.355	0.350	0.355	0.308	23,000
2023-05-18	0.355	0.370	0.355	0.370	0.322	177,400
2023-05-17	0.345	0.355	0.340	0.355	0.308	169,800
2023-05-16	0.340	0.350	0.340	0.345	0.300	91,000

← NewerPage 14 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.