SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.865	0.880	0.865	0.875	0.760	93,800
2025-02-03	0.885	0.885	0.860	0.865	0.752	208,300
2025-01-31	0.865	0.885	0.865	0.885	0.769	269,000
2025-01-28	0.860	0.870	0.840	0.865	0.752	592,200
2025-01-27	0.890	0.890	0.865	0.880	0.765	793,000
2025-01-24	0.895	0.895	0.870	0.895	0.778	828,500
2025-01-23	0.935	0.935	0.890	0.895	0.778	717,700
2025-01-22	0.925	0.940	0.925	0.935	0.812	1,123,200
2025-01-21	0.875	0.925	0.875	0.915	0.795	939,000
2025-01-20	0.890	0.910	0.880	0.880	0.765	1,207,000
2025-01-17	0.860	0.885	0.840	0.885	0.769	1,563,000
2025-01-16	0.880	0.890	0.845	0.860	0.747	1,151,100
2025-01-15	0.885	0.900	0.865	0.875	0.760	803,600
2025-01-14	0.920	0.920	0.880	0.885	0.769	1,107,100
2025-01-13	0.910	0.925	0.900	0.915	0.795	648,800
2025-01-10	0.930	0.930	0.905	0.925	0.804	794,500
2025-01-09	0.975	0.975	0.925	0.935	0.812	1,943,700
2025-01-08	0.985	0.990	0.960	0.975	0.847	1,384,800
2025-01-07	1.010	1.020	0.985	0.990	0.860	1,244,200
2025-01-06	0.960	1.010	0.960	1.010	0.878	3,560,600
2025-01-03	0.940	0.970	0.935	0.960	0.834	2,558,900
2025-01-02	0.930	0.945	0.930	0.940	0.817	616,100
2024-12-31	0.940	0.945	0.920	0.930	0.808	909,700
2024-12-30	0.895	0.945	0.885	0.940	0.817	1,825,400
2024-12-27	0.900	0.910	0.900	0.900	0.782	496,800
2024-12-26	0.860	0.915	0.855	0.895	0.778	1,418,800
2024-12-24	0.855	0.890	0.840	0.860	0.747	694,200
2024-12-23	0.850	0.855	0.840	0.855	0.743	314,300
2024-12-20	0.830	0.860	0.815	0.840	0.730	2,633,600
2024-12-19	0.855	0.855	0.830	0.835	0.726	680,000
2024-12-18	0.845	0.870	0.845	0.860	0.747	306,800
2024-12-17	0.865	0.875	0.840	0.840	0.730	441,500
2024-12-16	0.895	0.895	0.865	0.865	0.752	439,500
2024-12-13	0.900	0.900	0.885	0.890	0.773	226,600
2024-12-12	0.900	0.905	0.895	0.900	0.782	104,300
2024-12-11	0.900	0.905	0.885	0.900	0.782	617,900
2024-12-10	0.895	0.910	0.890	0.895	0.778	206,600
2024-12-09	0.925	0.935	0.895	0.905	0.786	529,400
2024-12-06	0.920	0.935	0.915	0.920	0.799	460,900
2024-12-05	0.930	0.935	0.920	0.925	0.804	584,700
2024-12-04	0.925	0.945	0.915	0.935	0.812	1,279,300
2024-12-03	0.895	0.955	0.885	0.930	0.808	2,024,700
2024-12-02	0.905	0.915	0.885	0.900	0.782	321,200
2024-11-29	0.840	0.960	0.840	0.900	0.782	6,885,400
2024-11-28	0.795	0.800	0.795	0.795	0.691	121,300
2024-11-27	0.800	0.805	0.790	0.800	0.695	187,800
2024-11-26	0.825	0.825	0.780	0.790	0.686	397,600
2024-11-25	0.830	0.835	0.825	0.825	0.717	60,800
2024-11-22	0.840	0.840	0.830	0.830	0.721	88,900
2024-11-21	0.850	0.855	0.835	0.845	0.734	130,800
2024-11-20	0.805	0.865	0.805	0.855	0.743	1,136,400
2024-11-19	0.800	0.820	0.800	0.820	0.713	171,200
2024-11-18	0.810	0.820	0.810	0.810	0.704	271,700
2024-11-15	0.785	0.830	0.785	0.810	0.704	927,800
2024-11-14	0.755	0.790	0.755	0.785	0.682	395,400
2024-11-13	0.765	0.765	0.755	0.755	0.656	58,600
2024-11-12	0.770	0.770	0.755	0.765	0.665	399,000
2024-11-11	0.785	0.785	0.770	0.775	0.673	164,800
2024-11-08	0.785	0.790	0.775	0.785	0.682	201,100
2024-11-07	0.805	0.805	0.785	0.795	0.691	180,000

← NewerPage 8 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.