SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.955	0.985	0.950	0.975	0.975	621,900
2026-07-24	0.950	0.960	0.925	0.955	0.955	860,700
2026-07-23	0.925	0.960	0.925	0.950	0.950	888,000
2026-07-22	0.915	0.920	0.915	0.920	0.920	234,900
2026-07-21	0.910	0.915	0.905	0.915	0.915	74,500
2026-07-20	0.900	0.910	0.890	0.910	0.910	118,800
2026-07-17	0.910	0.910	0.910	0.910	0.910	11,000
2026-07-16	0.905	0.920	0.900	0.920	0.920	224,700
2026-07-15	0.915	0.915	0.905	0.910	0.910	282,100
2026-07-14	0.910	0.920	0.910	0.920	0.920	230,300
2026-07-13	0.930	0.930	0.915	0.925	0.925	154,400
2026-07-10	0.920	0.930	0.910	0.930	0.930	70,800
2026-07-09	0.915	0.920	0.910	0.915	0.915	146,100
2026-07-08	0.920	0.920	0.910	0.920	0.920	140,500
2026-07-07	0.930	0.930	0.920	0.920	0.920	59,100
2026-07-06	0.935	0.940	0.925	0.930	0.930	520,000
2026-07-03	0.925	0.940	0.925	0.925	0.925	226,300
2026-07-02	0.920	0.925	0.920	0.925	0.925	176,400
2026-07-01	0.930	0.935	0.920	0.925	0.925	302,600
2026-06-30	0.930	0.935	0.920	0.935	0.935	73,000
2026-06-29	0.930	0.940	0.925	0.930	0.930	376,200
2026-06-26	0.930	0.935	0.925	0.930	0.930	153,400
2026-06-25	0.940	0.950	0.935	0.940	0.940	161,400
2026-06-24	0.950	0.950	0.950	0.950	0.950	227,900
2026-06-23	0.930	0.950	0.930	0.950	0.950	437,800
2026-06-22	0.955	0.960	0.940	0.950	0.950	375,000
2026-06-19	0.970	0.975	0.935	0.950	0.950	415,800
2026-06-18	0.920	0.970	0.915	0.955	0.955	1,253,600
2026-06-17	0.920	0.920	0.920	0.920	0.920	0
2026-06-16	0.920	0.920	0.905	0.920	0.920	271,500
2026-06-15	0.900	0.925	0.900	0.920	0.920	505,500
2026-06-12	0.895	0.900	0.880	0.895	0.895	389,000
2026-06-11	0.965	0.975	0.950	0.950	0.895	674,700
2026-06-10	0.975	0.980	0.965	0.965	0.909	318,000
2026-06-09	0.970	0.975	0.965	0.975	0.919	407,300
2026-06-08	0.975	0.975	0.960	0.970	0.914	605,700
2026-06-05	0.955	0.980	0.950	0.975	0.919	1,087,900
2026-06-04	0.960	0.985	0.955	0.955	0.900	1,104,200
2026-06-03	0.960	0.980	0.935	0.965	0.909	1,294,600
2026-05-29	0.930	0.960	0.920	0.950	0.895	984,800
2026-05-28	0.925	0.950	0.920	0.920	0.867	2,358,500
2026-05-26	0.870	0.900	0.870	0.895	0.843	722,600
2026-05-25	0.860	0.870	0.860	0.870	0.820	109,500
2026-05-22	0.865	0.880	0.865	0.870	0.820	66,100
2026-05-21	0.885	0.885	0.860	0.865	0.815	264,700
2026-05-20	0.860	0.895	0.855	0.855	0.806	338,100
2026-05-19	0.850	0.850	0.850	0.850	0.801	39,500
2026-05-18	0.845	0.850	0.840	0.850	0.801	102,900
2026-05-15	0.865	0.865	0.845	0.845	0.796	199,100
2026-05-14	0.845	0.870	0.845	0.870	0.820	120,100
2026-05-13	0.850	0.860	0.845	0.845	0.796	344,000
2026-05-12	0.870	0.890	0.855	0.860	0.810	701,500
2026-05-11	0.860	0.865	0.860	0.865	0.815	58,300
2026-05-08	0.860	0.860	0.855	0.860	0.810	184,700
2026-05-07	0.860	0.870	0.860	0.865	0.815	177,100
2026-05-06	0.845	0.880	0.845	0.870	0.820	570,600
2026-05-05	0.825	0.845	0.820	0.845	0.796	200,300
2026-05-04	0.820	0.840	0.820	0.830	0.782	127,500
2026-04-30	0.825	0.825	0.815	0.815	0.768	182,600
2026-04-29	0.835	0.835	0.825	0.830	0.782	167,900

← NewerPage 2 of 3 · 127 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.