SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.915	0.920	0.895	0.895	0.843	270,500
2026-01-26	0.900	0.925	0.900	0.915	0.862	1,008,400
2026-01-23	0.845	0.915	0.845	0.900	0.848	1,342,300
2026-01-22	0.840	0.840	0.835	0.840	0.791	49,800
2026-01-21	0.830	0.845	0.830	0.840	0.791	55,700
2026-01-20	0.845	0.845	0.835	0.835	0.787	123,200
2026-01-19	0.860	0.860	0.845	0.845	0.796	294,800
2026-01-16	0.860	0.860	0.855	0.860	0.810	148,300
2026-01-15	0.870	0.875	0.860	0.860	0.810	200,100
2026-01-14	0.870	0.870	0.865	0.870	0.820	315,700
2026-01-13	0.870	0.870	0.860	0.870	0.820	517,900
2026-01-12	0.880	0.880	0.855	0.865	0.815	780,500
2026-01-09	0.825	0.860	0.810	0.850	0.801	840,500
2026-01-08	0.820	0.830	0.815	0.825	0.777	206,600
2026-01-07	0.820	0.820	0.810	0.820	0.773	373,400
2026-01-06	0.815	0.820	0.815	0.815	0.768	432,600
2026-01-05	0.800	0.820	0.800	0.815	0.768	259,000
2026-01-02	0.825	0.825	0.790	0.800	0.754	658,600
2025-12-31	0.830	0.830	0.825	0.825	0.777	13,000
2025-12-30	0.825	0.835	0.825	0.830	0.782	44,700
2025-12-29	0.835	0.835	0.825	0.825	0.777	79,200
2025-12-26	0.835	0.835	0.835	0.835	0.787	29,700
2025-12-24	0.845	0.845	0.825	0.835	0.787	233,300
2025-12-23	0.840	0.840	0.835	0.835	0.787	62,600
2025-12-22	0.835	0.845	0.835	0.840	0.791	134,800
2025-12-19	0.835	0.840	0.830	0.835	0.787	167,700
2025-12-18	0.845	0.845	0.830	0.835	0.787	131,100
2025-12-17	0.850	0.855	0.840	0.850	0.801	49,500
2025-12-16	0.845	0.845	0.840	0.845	0.796	27,400
2025-12-15	0.840	0.850	0.835	0.850	0.801	332,600
2025-12-12	0.850	0.850	0.840	0.840	0.791	58,300
2025-12-11	0.835	0.855	0.835	0.835	0.787	29,100
2025-12-10	0.830	0.840	0.830	0.840	0.791	123,000
2025-12-09	0.830	0.830	0.825	0.825	0.777	123,100
2025-12-08	0.840	0.840	0.825	0.830	0.782	214,400
2025-12-05	0.850	0.850	0.840	0.845	0.796	179,100
2025-12-04	0.830	0.860	0.830	0.860	0.810	340,000
2025-12-03	0.830	0.835	0.825	0.830	0.782	312,900
2025-12-02	0.825	0.830	0.825	0.825	0.777	281,300
2025-12-01	0.820	0.840	0.820	0.830	0.782	205,700
2025-11-28	0.820	0.835	0.815	0.820	0.773	427,100
2025-11-27	0.825	0.830	0.820	0.820	0.773	132,600
2025-11-26	0.830	0.830	0.820	0.825	0.777	241,700
2025-11-25	0.860	0.860	0.825	0.825	0.777	1,167,600
2025-11-24	0.865	0.875	0.865	0.865	0.815	242,000
2025-11-21	0.895	0.895	0.860	0.860	0.810	525,200
2025-11-20	0.865	0.900	0.865	0.895	0.843	179,000
2025-11-19	0.865	0.870	0.860	0.865	0.815	357,300
2025-11-18	0.870	0.880	0.865	0.870	0.820	289,300
2025-11-17	0.860	0.895	0.860	0.885	0.834	362,300
2025-11-14	0.870	0.875	0.860	0.860	0.810	214,200
2025-11-13	0.880	0.880	0.875	0.875	0.824	118,000
2025-11-12	0.885	0.890	0.875	0.890	0.839	87,700
2025-11-11	0.880	0.890	0.880	0.885	0.834	100,600
2025-11-10	0.860	0.900	0.860	0.880	0.829	220,500
2025-11-07	0.865	0.880	0.855	0.880	0.829	360,100
2025-11-06	0.880	0.880	0.865	0.865	0.815	338,200
2025-11-05	0.870	0.875	0.855	0.860	0.810	946,000
2025-11-04	0.885	0.885	0.870	0.875	0.824	589,900
2025-11-03	0.910	0.915	0.880	0.885	0.834	1,158,500

← NewerPage 4 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.