SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.355	0.375	0.340	0.355	0.308	3,088,500
2022-08-09	0.310	0.360	0.310	0.355	0.308	3,977,900
2022-08-08	0.310	0.315	0.305	0.310	0.269	161,800
2022-08-05	0.315	0.315	0.310	0.310	0.269	207,200
2022-08-04	0.315	0.315	0.315	0.315	0.274	112,000
2022-08-03	0.310	0.320	0.310	0.315	0.274	159,500
2022-08-02	0.325	0.325	0.310	0.315	0.274	206,100
2022-08-01	0.305	0.330	0.305	0.320	0.278	438,300
2022-07-29	0.310	0.310	0.310	0.310	0.269	10,000
2022-07-28	0.320	0.325	0.320	0.320	0.278	92,800
2022-07-27	0.310	0.310	0.305	0.305	0.265	271,800
2022-07-26	0.315	0.320	0.310	0.310	0.269	86,200
2022-07-25	0.320	0.320	0.315	0.315	0.274	136,000
2022-07-22	0.310	0.325	0.310	0.320	0.278	585,300
2022-07-21	0.315	0.315	0.300	0.305	0.265	162,300
2022-07-20	0.280	0.315	0.280	0.310	0.269	472,400
2022-07-19	0.285	0.285	0.280	0.280	0.243	30,000
2022-07-18	0.280	0.285	0.280	0.285	0.248	118,300
2022-07-15	0.280	0.280	0.280	0.280	0.243	33,300
2022-07-14	0.285	0.285	0.280	0.280	0.243	134,400
2022-07-13	0.285	0.285	0.285	0.285	0.248	13,200
2022-07-12	0.285	0.285	0.285	0.285	0.248	140,600
2022-07-08	0.285	0.295	0.285	0.290	0.252	125,800
2022-07-07	0.285	0.285	0.285	0.285	0.248	14,500
2022-07-06	0.300	0.300	0.285	0.290	0.252	484,100
2022-07-05	0.300	0.300	0.300	0.300	0.261	59,000
2022-07-04	0.320	0.320	0.300	0.300	0.261	193,800
2022-07-01	0.325	0.325	0.310	0.310	0.269	218,800
2022-06-30	0.320	0.325	0.310	0.325	0.282	154,300
2022-06-29	0.320	0.320	0.315	0.320	0.278	98,500
2022-06-28	0.310	0.320	0.310	0.320	0.278	63,700
2022-06-27	0.310	0.320	0.305	0.310	0.269	260,700
2022-06-24	0.300	0.325	0.300	0.315	0.274	144,100
2022-06-23	0.290	0.300	0.290	0.295	0.256	60,000
2022-06-22	0.305	0.305	0.290	0.290	0.252	228,600
2022-06-21	0.290	0.305	0.290	0.305	0.265	124,000
2022-06-20	0.300	0.300	0.290	0.290	0.252	124,600
2022-06-17	0.295	0.300	0.285	0.300	0.261	261,600
2022-06-16	0.315	0.320	0.300	0.305	0.265	581,700
2022-06-15	0.315	0.320	0.305	0.305	0.265	76,000
2022-06-14	0.295	0.320	0.285	0.315	0.274	611,400
2022-06-13	0.330	0.330	0.300	0.305	0.265	971,300
2022-06-10	0.340	0.340	0.330	0.335	0.291	379,300
2022-06-09	0.345	0.350	0.340	0.345	0.300	677,800
2022-06-08	0.360	0.360	0.350	0.350	0.304	509,700
2022-06-07	0.370	0.370	0.350	0.355	0.308	615,900
2022-06-03	0.385	0.400	0.365	0.365	0.317	3,374,700
2022-06-02	0.380	0.390	0.370	0.385	0.335	1,426,200
2022-06-01	0.355	0.390	0.355	0.385	0.335	1,728,800
2022-05-31	0.360	0.365	0.340	0.350	0.304	710,600
2022-05-30	0.360	0.360	0.340	0.345	0.300	270,600
2022-05-27	0.335	0.365	0.330	0.360	0.313	522,000
2022-05-26	0.360	0.375	0.305	0.350	0.304	604,100
2022-05-25	0.350	0.370	0.350	0.350	0.304	490,000
2022-05-24	0.360	0.380	0.350	0.350	0.304	1,048,300
2022-05-23	0.355	0.385	0.355	0.365	0.317	854,800
2022-05-20	0.350	0.370	0.350	0.360	0.313	467,900
2022-05-19	0.350	0.355	0.350	0.350	0.304	208,400
2022-05-18	0.360	0.365	0.355	0.360	0.313	572,600
2022-05-17	0.360	0.370	0.355	0.365	0.317	1,104,700

← NewerPage 18 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.