SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	0.360	0.360	0.355	0.360	0.313	86,000
2023-02-09	0.360	0.365	0.360	0.360	0.313	94,400
2023-02-08	0.365	0.365	0.360	0.360	0.313	583,200
2023-02-07	0.370	0.370	0.365	0.365	0.317	164,000
2023-02-03	0.380	0.380	0.375	0.375	0.326	96,000
2023-02-02	0.365	0.385	0.365	0.380	0.330	159,500
2023-01-31	0.370	0.370	0.365	0.365	0.317	142,600
2023-01-30	0.365	0.375	0.365	0.375	0.326	147,000
2023-01-27	0.375	0.375	0.370	0.375	0.326	66,000
2023-01-26	0.360	0.385	0.355	0.375	0.326	427,200
2023-01-25	0.360	0.365	0.355	0.360	0.313	125,500
2023-01-20	0.365	0.365	0.360	0.360	0.313	64,000
2023-01-19	0.360	0.365	0.355	0.365	0.317	99,000
2023-01-18	0.350	0.360	0.350	0.360	0.313	159,500
2023-01-17	0.355	0.355	0.350	0.350	0.304	38,600
2023-01-16	0.355	0.355	0.355	0.355	0.308	257,800
2023-01-13	0.360	0.360	0.360	0.360	0.313	48,700
2023-01-12	0.360	0.360	0.360	0.360	0.313	190,000
2023-01-11	0.355	0.365	0.355	0.365	0.317	265,500
2023-01-10	0.365	0.365	0.355	0.360	0.313	280,300
2023-01-09	0.365	0.365	0.355	0.365	0.317	566,800
2023-01-06	0.365	0.365	0.365	0.365	0.317	58,300
2023-01-05	0.365	0.370	0.350	0.365	0.317	728,000
2023-01-04	0.375	0.375	0.370	0.370	0.322	190,800
2023-01-03	0.380	0.380	0.375	0.375	0.326	27,000
2022-12-30	0.370	0.380	0.370	0.380	0.330	210,100
2022-12-29	0.370	0.370	0.365	0.365	0.317	161,600
2022-12-28	0.370	0.375	0.370	0.375	0.326	210,000
2022-12-27	0.370	0.375	0.365	0.370	0.322	689,900
2022-12-23	0.365	0.380	0.365	0.375	0.326	313,400
2022-12-22	0.365	0.370	0.360	0.370	0.322	839,400
2022-12-21	0.390	0.390	0.370	0.370	0.322	2,129,300
2022-12-20	0.400	0.400	0.390	0.390	0.339	710,000
2022-12-19	0.395	0.405	0.395	0.395	0.343	211,600
2022-12-16	0.395	0.405	0.390	0.405	0.352	594,800
2022-12-15	0.410	0.410	0.395	0.395	0.343	155,000
2022-12-14	0.410	0.410	0.395	0.400	0.348	681,100
2022-12-13	0.415	0.430	0.410	0.410	0.356	1,817,900
2022-12-12	0.405	0.415	0.395	0.410	0.356	795,400
2022-12-09	0.400	0.425	0.400	0.405	0.352	2,898,600
2022-12-08	0.395	0.405	0.385	0.400	0.348	738,600
2022-12-07	0.400	0.410	0.390	0.395	0.343	715,500
2022-12-06	0.410	0.425	0.400	0.405	0.352	3,434,600
2022-12-05	0.390	0.410	0.385	0.400	0.348	1,346,100
2022-12-02	0.395	0.395	0.385	0.390	0.339	302,200
2022-12-01	0.405	0.410	0.385	0.390	0.339	804,800
2022-11-30	0.375	0.405	0.370	0.400	0.348	1,040,500
2022-11-29	0.370	0.380	0.365	0.375	0.326	566,500
2022-11-25	0.405	0.405	0.385	0.385	0.335	520,900
2022-11-24	0.380	0.400	0.380	0.395	0.343	1,110,200
2022-11-23	0.365	0.380	0.365	0.380	0.330	252,200
2022-11-22	0.365	0.375	0.365	0.365	0.317	449,600
2022-11-21	0.360	0.370	0.355	0.365	0.317	540,100
2022-11-17	0.385	0.385	0.365	0.370	0.322	1,023,800
2022-11-16	0.380	0.395	0.375	0.380	0.330	1,116,300
2022-11-15	0.405	0.410	0.375	0.375	0.326	1,717,900
2022-11-14	0.415	0.415	0.395	0.405	0.352	542,200
2022-11-11	0.420	0.430	0.390	0.405	0.352	2,908,200
2022-11-10	0.380	0.415	0.370	0.415	0.361	4,330,700
2022-11-09	0.380	0.390	0.370	0.380	0.330	736,300

← NewerPage 16 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.