SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.815	0.840	0.815	0.835	0.787	490,900
2026-04-27	0.810	0.815	0.805	0.815	0.768	193,600
2026-04-24	0.805	0.810	0.800	0.805	0.758	52,800
2026-04-23	0.805	0.810	0.800	0.805	0.758	124,200
2026-04-22	0.805	0.805	0.800	0.805	0.758	179,500
2026-04-21	0.805	0.815	0.805	0.810	0.763	120,300
2026-04-20	0.815	0.820	0.800	0.805	0.758	45,000
2026-04-17	0.810	0.820	0.810	0.820	0.773	44,700
2026-04-16	0.800	0.815	0.800	0.810	0.763	161,800
2026-04-15	0.805	0.810	0.800	0.800	0.754	102,200
2026-04-14	0.805	0.805	0.795	0.805	0.758	90,200
2026-04-13	0.790	0.790	0.790	0.790	0.744	14,000
2026-04-10	0.795	0.800	0.790	0.800	0.754	61,500
2026-04-09	0.800	0.800	0.785	0.790	0.744	44,500
2026-04-08	0.795	0.820	0.795	0.795	0.749	82,400
2026-04-07	0.780	0.780	0.780	0.780	0.735	120,900
2026-04-06	0.780	0.780	0.765	0.780	0.735	128,600
2026-04-03	0.790	0.790	0.770	0.790	0.744	58,000
2026-04-02	0.800	0.800	0.765	0.790	0.744	193,400
2026-04-01	0.765	0.800	0.760	0.800	0.754	142,700
2026-03-31	0.755	0.760	0.755	0.755	0.711	132,300
2026-03-30	0.775	0.775	0.750	0.750	0.707	396,600
2026-03-27	0.785	0.785	0.775	0.775	0.730	114,400
2026-03-26	0.785	0.790	0.780	0.785	0.740	194,700
2026-03-25	0.790	0.795	0.775	0.785	0.740	416,800
2026-03-24	0.795	0.795	0.780	0.785	0.740	326,400
2026-03-19	0.815	0.820	0.790	0.795	0.749	574,500
2026-03-18	0.820	0.825	0.820	0.825	0.777	84,900
2026-03-17	0.815	0.820	0.810	0.810	0.763	123,200
2026-03-16	0.805	0.805	0.805	0.805	0.758	41,500
2026-03-13	0.800	0.805	0.800	0.805	0.758	70,400
2026-03-12	0.800	0.810	0.800	0.800	0.754	144,500
2026-03-11	0.810	0.810	0.795	0.805	0.758	204,800
2026-03-10	0.805	0.820	0.800	0.805	0.758	262,800
2026-03-09	0.815	0.815	0.770	0.790	0.744	656,100
2026-03-06	0.830	0.830	0.820	0.825	0.777	384,600
2026-03-05	0.855	0.855	0.840	0.840	0.791	86,700
2026-03-04	0.850	0.850	0.835	0.835	0.787	383,300
2026-03-03	0.860	0.865	0.855	0.855	0.806	143,500
2026-03-02	0.860	0.875	0.825	0.840	0.791	956,000
2026-02-27	0.865	0.865	0.840	0.855	0.806	271,000
2026-02-26	0.875	0.885	0.860	0.865	0.815	215,000
2026-02-25	0.855	0.875	0.855	0.870	0.820	116,400
2026-02-24	0.865	0.865	0.855	0.860	0.810	57,500
2026-02-23	0.870	0.870	0.855	0.865	0.815	141,200
2026-02-20	0.870	0.870	0.865	0.865	0.815	60,300
2026-02-19	0.880	0.880	0.860	0.880	0.829	59,000
2026-02-16	0.865	0.870	0.860	0.860	0.810	48,800
2026-02-13	0.865	0.875	0.860	0.875	0.824	130,000
2026-02-12	0.865	0.870	0.860	0.870	0.820	56,800
2026-02-11	0.860	0.870	0.860	0.870	0.820	14,200
2026-02-10	0.855	0.865	0.855	0.860	0.810	147,600
2026-02-09	0.850	0.860	0.840	0.855	0.806	51,100
2026-02-06	0.840	0.860	0.835	0.845	0.796	507,900
2026-02-05	0.875	0.880	0.850	0.860	0.810	557,000
2026-02-04	0.900	0.900	0.870	0.885	0.834	257,400
2026-02-03	0.875	0.895	0.870	0.895	0.843	489,300
2026-01-30	0.885	0.890	0.870	0.875	0.824	204,900
2026-01-29	0.885	0.885	0.870	0.880	0.829	216,300
2026-01-28	0.905	0.905	0.870	0.890	0.839	351,700

← NewerPage 3 of 21 · 1,218 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.