SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.745	0.765	0.740	0.765	0.700	159,000
2025-05-05	0.760	0.770	0.745	0.745	0.682	193,900
2025-05-02	0.760	0.765	0.750	0.755	0.691	78,500
2025-04-30	0.765	0.770	0.760	0.760	0.696	81,400
2025-04-29	0.760	0.775	0.755	0.765	0.700	103,700
2025-04-28	0.750	0.775	0.745	0.760	0.696	142,800
2025-04-25	0.750	0.765	0.750	0.765	0.700	25,400
2025-04-24	0.745	0.770	0.745	0.750	0.686	219,000
2025-04-23	0.730	0.750	0.725	0.745	0.682	171,000
2025-04-22	0.715	0.725	0.710	0.725	0.664	28,600
2025-04-21	0.755	0.755	0.715	0.735	0.673	95,500
2025-04-18	0.705	0.760	0.700	0.755	0.691	604,900
2025-04-17	0.690	0.710	0.690	0.710	0.650	101,100
2025-04-16	0.710	0.710	0.690	0.695	0.636	67,600
2025-04-15	0.710	0.715	0.700	0.710	0.650	191,100
2025-04-14	0.695	0.710	0.695	0.710	0.650	393,000
2025-04-11	0.650	0.695	0.650	0.695	0.636	302,700
2025-04-10	0.670	0.690	0.660	0.665	0.609	401,300
2025-04-09	0.675	0.675	0.595	0.620	0.567	827,100
2025-04-08	0.700	0.700	0.675	0.680	0.622	543,000
2025-04-07	0.730	0.730	0.680	0.685	0.627	1,071,800
2025-04-04	0.765	0.770	0.750	0.760	0.696	658,900
2025-04-03	0.775	0.800	0.765	0.790	0.723	140,100
2025-04-02	0.790	0.790	0.775	0.775	0.709	55,300
2025-03-28	0.790	0.805	0.790	0.790	0.723	255,400
2025-03-27	0.790	0.810	0.785	0.805	0.737	220,400
2025-03-26	0.815	0.815	0.790	0.795	0.728	215,900
2025-03-25	0.785	0.830	0.785	0.795	0.728	390,200
2025-03-24	0.805	0.805	0.785	0.785	0.718	19,100
2025-03-21	0.785	0.810	0.785	0.790	0.723	226,900
2025-03-20	0.825	0.825	0.790	0.790	0.723	361,900
2025-03-19	0.755	0.850	0.755	0.820	0.751	1,335,800
2025-03-17	0.760	0.775	0.755	0.755	0.691	347,700
2025-03-14	0.760	0.765	0.745	0.755	0.691	652,700
2025-03-13	0.780	0.800	0.775	0.790	0.686	1,626,800
2025-03-12	0.785	0.785	0.765	0.780	0.678	815,100
2025-03-11	0.795	0.795	0.765	0.785	0.682	1,552,000
2025-03-10	0.810	0.815	0.800	0.800	0.695	533,700
2025-03-07	0.805	0.815	0.805	0.810	0.704	131,500
2025-03-06	0.820	0.820	0.805	0.815	0.708	397,400
2025-03-05	0.810	0.820	0.805	0.805	0.699	661,900
2025-03-04	0.825	0.850	0.795	0.810	0.704	1,229,900
2025-03-03	0.875	0.880	0.840	0.855	0.743	751,000
2025-02-28	0.880	0.885	0.835	0.855	0.743	1,588,900
2025-02-27	0.815	0.830	0.810	0.825	0.717	180,000
2025-02-26	0.805	0.815	0.805	0.810	0.704	167,800
2025-02-25	0.825	0.825	0.800	0.805	0.699	793,100
2025-02-24	0.830	0.830	0.800	0.820	0.713	452,300
2025-02-21	0.830	0.860	0.830	0.845	0.734	444,200
2025-02-20	0.870	0.870	0.825	0.825	0.717	655,100
2025-02-19	0.870	0.885	0.860	0.870	0.756	313,700
2025-02-18	0.880	0.885	0.870	0.870	0.756	132,300
2025-02-17	0.875	0.910	0.865	0.885	0.769	301,500
2025-02-14	0.870	0.895	0.870	0.885	0.769	176,000
2025-02-13	0.880	0.880	0.860	0.865	0.752	386,500
2025-02-12	0.885	0.895	0.880	0.885	0.769	344,900
2025-02-10	0.900	0.905	0.885	0.890	0.773	701,200
2025-02-07	0.905	0.920	0.900	0.910	0.791	504,900
2025-02-06	0.905	0.930	0.900	0.905	0.786	440,700
2025-02-05	0.875	0.905	0.875	0.900	0.782	734,900

← NewerPage 7 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.