SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	0.375	0.375	0.345	0.370	0.322	1,019,300
2022-05-12	0.360	0.380	0.345	0.360	0.313	2,881,000
2022-05-11	0.350	0.360	0.345	0.360	0.313	1,250,800
2022-05-10	0.340	0.355	0.325	0.345	0.300	2,516,300
2022-05-09	0.375	0.375	0.345	0.345	0.300	1,186,500
2022-05-06	0.390	0.390	0.350	0.375	0.326	1,589,400
2022-05-05	0.400	0.400	0.390	0.395	0.343	992,900
2022-04-29	0.400	0.400	0.390	0.395	0.343	1,260,200
2022-04-28	0.410	0.415	0.390	0.395	0.343	1,438,700
2022-04-27	0.405	0.425	0.395	0.410	0.356	4,128,900
2022-04-26	0.380	0.420	0.380	0.415	0.361	6,020,200
2022-04-25	0.385	0.400	0.375	0.380	0.330	4,111,400
2022-04-22	0.365	0.390	0.355	0.390	0.339	4,814,800
2022-04-21	0.335	0.365	0.335	0.360	0.313	2,755,800
2022-04-20	0.335	0.345	0.330	0.335	0.291	707,800
2022-04-18	0.355	0.355	0.335	0.335	0.291	870,300
2022-04-15	0.355	0.355	0.340	0.355	0.308	1,444,500
2022-04-14	0.365	0.365	0.345	0.355	0.308	892,600
2022-04-13	0.350	0.375	0.345	0.355	0.308	1,310,300
2022-04-12	0.345	0.370	0.330	0.355	0.308	2,081,500
2022-04-11	0.400	0.400	0.345	0.350	0.304	4,020,900
2022-04-08	0.415	0.415	0.400	0.400	0.348	2,190,200
2022-04-07	0.425	0.425	0.400	0.415	0.361	2,510,500
2022-04-06	0.435	0.440	0.425	0.425	0.369	2,508,200
2022-04-05	0.430	0.455	0.425	0.440	0.382	7,411,800
2022-04-04	0.430	0.445	0.415	0.430	0.374	5,401,500
2022-04-01	0.425	0.435	0.405	0.430	0.374	7,946,200
2022-03-31	0.375	0.430	0.375	0.430	0.374	13,677,800
2022-03-30	0.410	0.415	0.380	0.380	0.330	8,497,100
2022-03-29	0.325	0.410	0.325	0.400	0.348	11,348,900
2022-03-28	0.300	0.315	0.295	0.315	0.274	388,000
2022-03-25	0.300	0.310	0.295	0.295	0.256	148,900
2022-03-24	0.300	0.305	0.295	0.305	0.265	161,000
2022-03-23	0.295	0.305	0.295	0.305	0.265	244,700
2022-03-22	0.290	0.300	0.290	0.300	0.261	48,000
2022-03-21	0.290	0.300	0.285	0.290	0.252	90,700
2022-03-18	0.295	0.295	0.290	0.290	0.252	30,200
2022-03-17	0.300	0.300	0.295	0.295	0.256	76,000
2022-03-16	0.290	0.300	0.280	0.300	0.261	161,200
2022-03-15	0.295	0.295	0.280	0.285	0.248	584,500
2022-03-14	0.315	0.315	0.290	0.305	0.265	351,200
2022-03-11	0.325	0.325	0.310	0.315	0.274	550,200
2022-03-10	0.290	0.325	0.290	0.325	0.282	1,237,700
2022-03-09	0.290	0.300	0.285	0.295	0.256	173,200
2022-03-08	0.290	0.300	0.270	0.285	0.248	566,200
2022-03-07	0.300	0.305	0.290	0.295	0.256	501,400
2022-03-04	0.315	0.315	0.300	0.310	0.269	202,000
2022-03-03	0.305	0.320	0.300	0.310	0.269	750,200
2022-03-02	0.310	0.320	0.295	0.300	0.261	814,400
2022-03-01	0.340	0.340	0.315	0.315	0.274	971,100
2022-02-28	0.350	0.350	0.330	0.340	0.295	360,400
2022-02-25	0.350	0.350	0.340	0.345	0.300	723,900
2022-02-24	0.365	0.370	0.330	0.335	0.291	2,884,300
2022-02-23	0.390	0.390	0.360	0.370	0.322	920,500
2022-02-22	0.405	0.405	0.365	0.375	0.326	1,216,000
2022-02-21	0.430	0.465	0.405	0.415	0.361	6,483,300
2022-02-18	0.470	0.475	0.425	0.430	0.374	3,068,700
2022-02-17	0.490	0.510	0.475	0.475	0.413	892,000
2022-02-16	0.500	0.520	0.485	0.510	0.443	2,857,700
2022-02-15	0.495	0.535	0.490	0.500	0.434	4,862,900

← NewerPage 19 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.