SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.400	0.410	0.365	0.380	0.330	1,964,800
2022-11-07	0.385	0.410	0.380	0.400	0.348	5,015,500
2022-11-04	0.360	0.380	0.360	0.380	0.330	1,548,300
2022-11-03	0.355	0.360	0.355	0.360	0.313	100,000
2022-11-02	0.350	0.355	0.350	0.355	0.308	65,000
2022-11-01	0.350	0.355	0.350	0.350	0.304	92,600
2022-10-31	0.350	0.355	0.345	0.355	0.308	93,000
2022-10-28	0.350	0.375	0.345	0.360	0.313	439,100
2022-10-27	0.350	0.355	0.350	0.355	0.308	83,100
2022-10-26	0.345	0.355	0.345	0.350	0.304	71,900
2022-10-25	0.350	0.355	0.350	0.355	0.308	41,200
2022-10-21	0.350	0.355	0.350	0.355	0.308	104,100
2022-10-20	0.355	0.355	0.350	0.355	0.308	143,300
2022-10-19	0.355	0.365	0.350	0.360	0.313	133,100
2022-10-18	0.350	0.355	0.345	0.355	0.308	138,200
2022-10-17	0.350	0.350	0.345	0.350	0.304	187,500
2022-10-14	0.365	0.370	0.360	0.360	0.313	191,800
2022-10-13	0.360	0.370	0.350	0.365	0.317	678,400
2022-10-12	0.345	0.360	0.345	0.355	0.308	146,400
2022-10-11	0.355	0.360	0.335	0.345	0.300	152,900
2022-10-07	0.335	0.365	0.330	0.360	0.313	567,500
2022-10-06	0.335	0.340	0.335	0.335	0.291	70,900
2022-10-05	0.340	0.350	0.340	0.340	0.295	81,500
2022-10-04	0.345	0.350	0.340	0.340	0.295	50,200
2022-10-03	0.350	0.350	0.335	0.345	0.300	23,200
2022-09-30	0.330	0.345	0.330	0.345	0.300	180,000
2022-09-29	0.355	0.355	0.335	0.335	0.291	172,600
2022-09-28	0.345	0.345	0.340	0.340	0.295	75,600
2022-09-27	0.335	0.350	0.335	0.350	0.304	146,600
2022-09-26	0.350	0.350	0.335	0.340	0.295	269,700
2022-09-23	0.345	0.350	0.330	0.350	0.304	392,300
2022-09-22	0.340	0.350	0.340	0.345	0.300	271,200
2022-09-21	0.360	0.360	0.345	0.350	0.304	365,200
2022-09-20	0.360	0.360	0.350	0.360	0.313	335,200
2022-09-19	0.375	0.375	0.360	0.360	0.313	673,500
2022-09-15	0.380	0.385	0.375	0.380	0.330	567,500
2022-09-14	0.370	0.390	0.370	0.385	0.335	233,900
2022-09-13	0.380	0.390	0.375	0.390	0.339	692,000
2022-09-12	0.380	0.385	0.370	0.385	0.335	980,200
2022-09-09	0.375	0.390	0.370	0.375	0.326	479,300
2022-09-08	0.390	0.395	0.370	0.380	0.330	1,893,800
2022-09-07	0.375	0.395	0.365	0.390	0.339	3,761,300
2022-09-06	0.375	0.385	0.355	0.365	0.317	1,119,200
2022-09-05	0.345	0.375	0.345	0.375	0.326	2,292,100
2022-09-02	0.340	0.350	0.330	0.345	0.300	533,000
2022-09-01	0.350	0.350	0.335	0.340	0.295	371,900
2022-08-30	0.330	0.360	0.330	0.350	0.304	1,083,300
2022-08-29	0.315	0.325	0.315	0.320	0.278	95,500
2022-08-26	0.320	0.340	0.320	0.320	0.278	516,200
2022-08-25	0.315	0.330	0.315	0.325	0.282	311,200
2022-08-24	0.320	0.320	0.315	0.315	0.274	176,600
2022-08-23	0.310	0.320	0.310	0.320	0.278	225,000
2022-08-22	0.320	0.325	0.315	0.315	0.274	261,000
2022-08-19	0.325	0.330	0.315	0.325	0.282	536,700
2022-08-18	0.345	0.350	0.325	0.325	0.282	1,362,000
2022-08-17	0.360	0.370	0.350	0.350	0.304	973,400
2022-08-16	0.350	0.365	0.350	0.360	0.313	1,044,100
2022-08-15	0.365	0.365	0.345	0.350	0.304	1,113,900
2022-08-12	0.355	0.375	0.355	0.370	0.322	2,681,400
2022-08-11	0.355	0.360	0.345	0.350	0.304	698,300

← NewerPage 17 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.