SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.920	0.935	0.905	0.910	0.857	1,159,400
2025-10-30	0.920	0.930	0.915	0.925	0.871	374,500
2025-10-29	0.915	0.935	0.910	0.925	0.871	1,449,200
2025-10-28	0.930	0.930	0.915	0.915	0.862	824,300
2025-10-27	0.965	0.965	0.935	0.935	0.881	512,200
2025-10-24	0.970	0.975	0.945	0.955	0.900	844,900
2025-10-23	0.935	0.970	0.935	0.965	0.909	843,600
2025-10-22	0.935	0.955	0.930	0.940	0.886	614,200
2025-10-21	0.930	0.945	0.930	0.935	0.881	349,300
2025-10-17	0.950	0.960	0.900	0.910	0.857	1,663,300
2025-10-16	0.975	0.975	0.955	0.965	0.909	263,700
2025-10-15	0.945	0.980	0.945	0.975	0.919	1,323,800
2025-10-14	0.960	1.010	0.940	0.940	0.886	2,599,200
2025-10-13	0.940	0.960	0.925	0.960	0.904	1,179,100
2025-10-10	0.975	0.975	0.960	0.960	0.904	847,700
2025-10-09	0.995	1.010	0.975	0.985	0.928	1,646,600
2025-10-08	0.975	1.010	0.950	0.995	0.937	2,243,100
2025-10-07	0.965	0.975	0.940	0.970	0.914	954,600
2025-10-06	0.970	0.980	0.950	0.965	0.909	579,700
2025-10-03	0.955	0.985	0.945	0.965	0.909	1,905,300
2025-10-02	0.965	0.965	0.945	0.950	0.895	1,334,300
2025-10-01	0.930	0.965	0.930	0.965	0.909	1,149,600
2025-09-30	0.975	0.975	0.920	0.930	0.876	3,675,400
2025-09-29	0.975	1.020	0.975	0.975	0.919	2,567,900
2025-09-26	0.980	0.985	0.965	0.975	0.919	634,800
2025-09-25	0.985	0.990	0.960	0.980	0.923	1,804,100
2025-09-24	0.920	0.980	0.920	0.980	0.923	2,579,700
2025-09-23	0.910	0.920	0.905	0.920	0.867	945,600
2025-09-22	0.925	0.925	0.900	0.910	0.857	903,400
2025-09-19	0.905	0.930	0.905	0.920	0.867	2,220,000
2025-09-18	0.885	0.905	0.885	0.900	0.848	1,409,100
2025-09-17	0.885	0.900	0.865	0.875	0.824	3,479,200
2025-09-12	0.860	0.895	0.855	0.885	0.810	2,271,400
2025-09-11	0.860	0.865	0.845	0.860	0.787	979,400
2025-09-10	0.875	0.875	0.855	0.865	0.792	877,000
2025-09-09	0.895	0.900	0.865	0.875	0.801	1,003,800
2025-09-08	0.865	0.895	0.865	0.890	0.815	963,100
2025-09-04	0.875	0.890	0.860	0.875	0.801	556,300
2025-09-03	0.870	0.910	0.870	0.875	0.801	1,753,300
2025-09-02	0.880	0.900	0.860	0.875	0.801	1,010,100
2025-08-29	0.885	0.915	0.855	0.880	0.805	2,930,700
2025-08-28	0.780	0.945	0.780	0.880	0.805	4,371,200
2025-08-27	0.770	0.780	0.765	0.780	0.714	208,400
2025-08-26	0.770	0.770	0.765	0.765	0.700	44,400
2025-08-25	0.740	0.770	0.740	0.770	0.705	284,300
2025-08-22	0.740	0.745	0.725	0.745	0.682	183,200
2025-08-21	0.730	0.745	0.725	0.745	0.682	94,500
2025-08-20	0.735	0.750	0.730	0.735	0.673	85,400
2025-08-19	0.745	0.745	0.730	0.735	0.673	38,100
2025-08-18	0.740	0.750	0.740	0.745	0.682	20,400
2025-08-15	0.755	0.755	0.735	0.740	0.677	52,600
2025-08-14	0.750	0.755	0.740	0.755	0.691	38,700
2025-08-13	0.745	0.755	0.745	0.755	0.691	96,100
2025-08-12	0.745	0.745	0.730	0.745	0.682	358,900
2025-08-11	0.755	0.755	0.730	0.740	0.677	63,300
2025-08-08	0.730	0.755	0.725	0.755	0.691	312,000
2025-08-07	0.745	0.745	0.730	0.730	0.668	41,000
2025-08-06	0.745	0.750	0.730	0.740	0.677	155,300
2025-08-05	0.750	0.750	0.745	0.745	0.682	111,600
2025-08-04	0.765	0.765	0.750	0.755	0.691	103,600

← NewerPage 5 of 21 · 1,221 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.