SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	0.515	0.515	0.495	0.500	0.434	2,248,700
2022-02-11	0.480	0.525	0.475	0.520	0.452	5,815,300
2022-02-10	0.475	0.495	0.470	0.490	0.426	3,847,100
2022-02-09	0.480	0.485	0.465	0.475	0.413	1,909,900
2022-02-08	0.500	0.500	0.460	0.475	0.413	1,948,900
2022-02-07	0.570	0.600	0.560	0.580	0.504	4,664,200
2022-02-04	0.535	0.570	0.535	0.570	0.495	2,753,600
2022-02-03	0.520	0.550	0.515	0.545	0.474	2,424,900
2022-01-31	0.510	0.530	0.505	0.530	0.461	719,300
2022-01-28	0.515	0.515	0.500	0.510	0.443	221,100
2022-01-27	0.520	0.525	0.500	0.500	0.434	303,700
2022-01-26	0.500	0.530	0.495	0.525	0.456	1,726,400
2022-01-25	0.545	0.545	0.480	0.505	0.439	1,162,700
2022-01-24	0.565	0.565	0.525	0.525	0.456	1,032,800
2022-01-21	0.605	0.615	0.575	0.575	0.500	3,647,600
2022-01-20	0.595	0.620	0.575	0.605	0.526	3,385,100
2022-01-19	0.610	0.615	0.590	0.600	0.521	304,700
2022-01-17	0.620	0.625	0.605	0.615	0.534	372,400
2022-01-14	0.640	0.645	0.605	0.620	0.539	1,267,300
2022-01-13	0.660	0.665	0.640	0.650	0.565	687,800
2022-01-12	0.665	0.680	0.660	0.670	0.582	1,005,300
2022-01-11	0.690	0.700	0.665	0.670	0.582	1,120,800
2022-01-10	0.700	0.720	0.680	0.705	0.613	3,642,700
2022-01-07	0.700	0.715	0.690	0.700	0.608	2,360,100
2022-01-06	0.675	0.695	0.660	0.695	0.604	2,034,800
2022-01-05	0.640	0.675	0.640	0.675	0.587	957,700
2022-01-04	0.620	0.685	0.620	0.655	0.569	750,000
2022-01-03	0.665	0.700	0.625	0.635	0.552	707,600
2021-12-31	2.040	2.050	1.990	2.010	0.582	1,897,502
2021-12-30	2.040	2.070	2.020	2.030	0.588	1,931,102
2021-12-29	2.040	2.070	2.020	2.040	0.591	1,790,702
2021-12-28	2.070	2.080	2.000	2.060	0.597	1,119,901
2021-12-27	2.050	2.090	2.010	2.040	0.591	1,649,402
2021-12-24	2.090	2.090	2.020	2.040	0.591	837,601
2021-12-23	2.070	2.130	2.050	2.080	0.602	1,590,602
2021-12-22	2.090	2.100	2.040	2.050	0.594	751,501
2021-12-21	2.190	2.190	2.070	2.090	0.605	1,151,101
2021-12-20	2.170	2.230	2.120	2.160	0.626	1,353,901
2021-12-17	2.180	2.200	2.140	2.160	0.626	1,303,201
2021-12-16	2.050	2.140	2.050	2.140	0.620	1,172,701
2021-12-15	2.020	2.060	2.020	2.040	0.591	1,185,901
2021-12-14	2.040	2.050	2.000	2.010	0.582	172,200
2021-12-13	2.030	2.060	2.020	2.040	0.591	565,801
2021-12-10	2.060	2.070	2.000	2.030	0.588	236,100
2021-12-09	2.060	2.120	2.060	2.060	0.597	1,000,201
2021-12-08	2.010	2.090	2.010	2.050	0.594	742,501
2021-12-07	1.950	2.040	1.950	2.000	0.579	303,000
2021-12-06	1.970	2.020	1.930	1.930	0.559	393,300
2021-12-02	1.990	2.060	1.970	2.000	0.579	494,401
2021-12-01	2.000	2.050	1.960	2.020	0.585	499,501
2021-11-30	2.050	2.100	1.970	1.990	0.576	468,600
2021-11-29	2.150	2.150	1.950	2.050	0.594	993,601
2021-11-26	2.200	2.270	2.150	2.150	0.623	875,701
2021-11-25	2.400	2.400	2.200	2.200	0.637	1,842,902
2021-11-24	2.370	2.430	2.360	2.400	0.695	511,201
2021-11-23	2.480	2.480	2.380	2.390	0.692	649,801
2021-11-22	2.540	2.560	2.430	2.480	0.718	1,879,802
2021-11-19	2.380	2.480	2.380	2.440	0.707	406,500
2021-11-18	2.360	2.440	2.360	2.410	0.698	228,300
2021-11-17	2.540	2.580	2.330	2.400	0.695	2,237,702

← NewerPage 20 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.