SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.355	0.360	0.340	0.340	0.340	8,558,100
2026-10-19	0.350	0.355	0.345	0.350	0.350	2,545,100
2026-10-16	0.345	0.355	0.345	0.350	0.350	3,747,700
2026-10-15	0.355	0.355	0.340	0.345	0.345	7,269,300
2026-10-14	0.365	0.365	0.355	0.355	0.355	3,260,800
2026-10-13	0.360	0.365	0.350	0.365	0.365	5,658,600
2026-10-12	0.390	0.390	0.355	0.360	0.360	14,338,300
2026-10-09	0.375	0.395	0.375	0.385	0.385	7,517,800
2026-10-08	0.370	0.385	0.365	0.375	0.375	5,918,200
2026-10-07	0.380	0.380	0.365	0.370	0.370	8,192,900
2026-10-06	0.390	0.390	0.365	0.380	0.380	10,167,900
2026-10-05	0.380	0.395	0.375	0.385	0.385	11,064,200
2026-10-02	0.365	0.380	0.360	0.375	0.375	6,925,300
2026-10-01	0.355	0.380	0.335	0.360	0.360	21,394,000
2026-09-30	0.360	0.370	0.355	0.365	0.355	13,250,700
2026-09-29	0.360	0.365	0.350	0.355	0.345	5,545,300
2026-09-28	0.360	0.365	0.355	0.360	0.350	7,665,600
2026-09-25	0.360	0.365	0.355	0.360	0.350	3,038,200
2026-09-24	0.365	0.365	0.350	0.350	0.340	6,269,400
2026-09-23	0.360	0.370	0.360	0.370	0.360	4,460,700
2026-09-22	0.360	0.365	0.345	0.360	0.350	5,815,800
2026-09-21	0.350	0.365	0.350	0.355	0.345	12,277,700
2026-09-18	0.340	0.365	0.340	0.350	0.340	22,058,199
2026-09-17	0.330	0.340	0.325	0.335	0.326	5,036,400
2026-09-15	0.325	0.340	0.320	0.330	0.321	7,850,200
2026-09-14	0.320	0.325	0.320	0.325	0.316	1,741,400
2026-09-11	0.325	0.330	0.320	0.320	0.311	3,051,000
2026-09-10	0.330	0.335	0.325	0.325	0.316	2,931,200
2026-09-09	0.325	0.345	0.325	0.330	0.321	15,833,000
2026-09-08	0.320	0.330	0.315	0.325	0.316	4,684,800
2026-09-07	0.300	0.330	0.300	0.320	0.311	11,539,500
2026-09-04	0.300	0.305	0.300	0.300	0.292	6,014,400
2026-09-03	0.290	0.305	0.290	0.295	0.287	3,209,300
2026-09-02	0.285	0.295	0.285	0.290	0.282	6,566,300
2026-09-01	0.290	0.295	0.280	0.285	0.277	6,913,000
2026-08-28	0.300	0.305	0.285	0.285	0.277	10,981,000
2026-08-27	0.300	0.305	0.295	0.300	0.292	6,313,800
2026-08-26	0.295	0.305	0.295	0.295	0.287	7,584,100
2026-08-24	0.300	0.300	0.295	0.300	0.292	1,622,900
2026-08-21	0.295	0.300	0.295	0.300	0.292	2,386,900
2026-08-20	0.295	0.305	0.295	0.295	0.287	8,811,800
2026-08-19	0.305	0.305	0.295	0.295	0.287	8,340,600
2026-08-18	0.310	0.310	0.305	0.305	0.296	2,048,600
2026-08-17	0.315	0.315	0.300	0.310	0.301	8,972,500
2026-08-14	0.320	0.320	0.310	0.310	0.301	7,826,300
2026-08-13	0.325	0.330	0.315	0.315	0.306	6,005,700
2026-08-12	0.325	0.330	0.315	0.325	0.316	8,200,700
2026-08-11	0.330	0.335	0.325	0.325	0.316	4,834,400
2026-08-10	0.325	0.340	0.325	0.330	0.321	9,607,600
2026-08-07	0.325	0.330	0.320	0.325	0.316	4,925,500
2026-08-06	0.325	0.330	0.320	0.320	0.311	3,495,200
2026-08-05	0.315	0.330	0.315	0.325	0.316	15,544,500
2026-08-04	0.325	0.330	0.310	0.315	0.306	8,964,100
2026-08-03	0.320	0.330	0.315	0.325	0.316	4,464,100
2026-07-31	0.315	0.325	0.315	0.320	0.311	12,424,700
2026-07-30	0.315	0.320	0.310	0.310	0.301	3,723,900
2026-07-29	0.320	0.320	0.310	0.315	0.306	2,320,700
2026-07-28	0.330	0.330	0.305	0.320	0.311	15,976,900
2026-07-27	0.320	0.330	0.315	0.330	0.321	8,677,900
2026-07-24	0.315	0.325	0.315	0.320	0.311	7,879,300

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0104 MYR
2025-10-02	0.0375 MYR
2024-10-03	0.0292 MYR
2023-09-29	0.0450 MYR
2022-09-30	0.0555 MYR
2021-10-01	0.0427 MYR
2020-09-24	0.0293 MYR
2019-10-03	0.0384 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.