SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.760	0.765	0.750	0.765	0.700	282,700
2025-07-31	0.750	0.760	0.740	0.750	0.686	84,500
2025-07-30	0.765	0.765	0.735	0.745	0.682	158,300
2025-07-29	0.755	0.760	0.755	0.760	0.696	103,100
2025-07-28	0.760	0.770	0.755	0.760	0.696	240,400
2025-07-25	0.755	0.755	0.745	0.755	0.691	117,700
2025-07-24	0.750	0.750	0.745	0.750	0.686	57,600
2025-07-23	0.735	0.750	0.735	0.750	0.686	379,600
2025-07-22	0.730	0.740	0.725	0.730	0.668	193,700
2025-07-21	0.720	0.720	0.720	0.720	0.659	121,100
2025-07-18	0.700	0.740	0.700	0.720	0.659	1,156,500
2025-07-17	0.710	0.710	0.700	0.700	0.641	71,600
2025-07-16	0.705	0.720	0.705	0.705	0.645	183,000
2025-07-15	0.730	0.730	0.695	0.705	0.645	681,300
2025-07-14	0.715	0.730	0.715	0.725	0.664	286,300
2025-07-11	0.725	0.735	0.720	0.730	0.668	283,200
2025-07-10	0.745	0.745	0.720	0.730	0.668	493,900
2025-07-09	0.745	0.750	0.730	0.745	0.682	404,000
2025-07-08	0.735	0.745	0.735	0.745	0.682	329,100
2025-07-07	0.755	0.755	0.735	0.735	0.673	170,000
2025-07-04	0.770	0.770	0.745	0.755	0.691	217,400
2025-07-03	0.735	0.770	0.735	0.770	0.705	369,300
2025-07-02	0.740	0.740	0.735	0.740	0.677	292,700
2025-07-01	0.740	0.750	0.735	0.750	0.686	143,500
2025-06-30	0.750	0.750	0.735	0.740	0.677	143,600
2025-06-26	0.735	0.745	0.735	0.745	0.682	199,500
2025-06-25	0.750	0.750	0.740	0.740	0.677	106,900
2025-06-24	0.745	0.750	0.740	0.750	0.686	481,900
2025-06-23	0.755	0.760	0.720	0.735	0.673	614,300
2025-06-20	0.760	0.760	0.760	0.760	0.696	1,101,000
2025-06-19	0.755	0.760	0.755	0.760	0.696	322,000
2025-06-18	0.760	0.760	0.750	0.760	0.696	432,500
2025-06-17	0.760	0.765	0.760	0.760	0.696	977,300
2025-06-16	0.760	0.775	0.760	0.775	0.709	440,000
2025-06-13	0.775	0.775	0.765	0.765	0.700	379,400
2025-06-12	0.780	0.790	0.775	0.790	0.723	426,000
2025-06-11	0.800	0.800	0.780	0.790	0.723	744,900
2025-06-10	0.800	0.810	0.790	0.810	0.741	240,000
2025-06-09	0.770	0.800	0.770	0.795	0.728	325,400
2025-06-06	0.770	0.775	0.765	0.765	0.700	194,800
2025-06-05	0.770	0.770	0.770	0.770	0.705	85,200
2025-06-04	0.770	0.775	0.770	0.770	0.705	166,500
2025-06-03	0.765	0.770	0.750	0.770	0.705	1,459,500
2025-05-30	0.795	0.795	0.755	0.765	0.700	161,000
2025-05-29	0.795	0.810	0.780	0.795	0.728	559,300
2025-05-28	0.790	0.800	0.785	0.785	0.718	358,100
2025-05-27	0.790	0.795	0.770	0.770	0.705	34,000
2025-05-26	0.765	0.775	0.760	0.770	0.705	51,200
2025-05-23	0.775	0.775	0.765	0.765	0.700	68,400
2025-05-22	0.770	0.775	0.760	0.775	0.709	18,100
2025-05-21	0.785	0.785	0.765	0.785	0.718	51,200
2025-05-20	0.810	0.810	0.785	0.785	0.718	39,000
2025-05-19	0.800	0.800	0.775	0.790	0.723	287,900
2025-05-16	0.800	0.805	0.800	0.805	0.737	145,100
2025-05-15	0.820	0.825	0.805	0.805	0.737	348,300
2025-05-14	0.795	0.835	0.790	0.825	0.755	418,900
2025-05-13	0.775	0.810	0.775	0.785	0.718	646,000
2025-05-09	0.775	0.775	0.755	0.770	0.705	135,700
2025-05-08	0.775	0.775	0.755	0.775	0.709	124,300
2025-05-07	0.765	0.780	0.765	0.775	0.709	254,600

← NewerPage 6 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.